Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
BlackRock Taxable Municipal (BBN) Historical Prices: Free Download & Interactive Data Table 2025

BBN Historical Prices

Summary

Key Stock Metrics

15.37

(April 11, 2025)

52-Week Low

18.42

(September 16, 2024)

52-Week High

27.49

(December 28, 2020)

All-Time High

16.63

(September 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-08-27	20.00	20.01	20.00	20.00	793312
2010-08-30	20.00	20.01	20.00	20.00	88321
2010-08-31	20.01	20.01	20.00	20.00	158960
2010-09-01	20.01	20.01	20.00	20.00	82986
2010-09-02	20.01	20.05	20.00	20.01	98681
2010-09-03	20.00	20.04	20.00	20.01	108207
2010-09-07	20.00	20.02	20.00	20.00	102121
2010-09-08	20.02	20.05	20.00	20.01	100268
2010-09-09	20.02	20.02	20.00	20.01	93128
2010-09-10	20.02	20.02	20.00	20.01	58932
2010-09-13	20.01	20.03	20.00	20.03	66979
2010-09-14	20.03	20.10	20.00	20.09	79415
2010-09-15	20.11	20.12	20.05	20.07	63308
2010-09-16	20.02	20.30	20.02	20.30	50480
2010-09-17	20.45	20.45	20.18	20.45	105065
2010-09-20	20.50	20.55	20.20	20.37	67465
2010-09-21	20.80	20.80	20.06	20.39	63256
2010-09-22	20.50	20.50	20.03	20.26	74549
2010-09-23	20.37	20.37	20.10	20.24	62903
2010-09-24	20.25	20.25	20.02	20.10	101737
2010-09-27	20.03	20.08	20.01	20.05	88797
2010-09-28	20.06	20.10	20.03	20.08	45565
2010-09-29	20.10	20.18	20.05	20.16	43402
2010-09-30	20.21	20.30	20.12	20.28	99794
2010-10-01	20.22	20.33	20.21	20.32	49377
2010-10-04	20.42	20.42	20.02	20.02	96096
2010-10-05	20.00	20.06	20.00	20.00	814245
2010-10-06	20.07	20.08	20.00	20.00	119606
2010-10-07	20.00	20.09	20.00	20.08	147723
2010-10-08	20.04	20.24	19.75	20.15	123625
2010-10-11	19.95	20.14	19.80	20.09	117881
2010-10-12	19.99	20.11	19.91	19.94	107361
2010-10-13	20.00	20.04	19.91	20.00	91168
2010-10-14	20.09	20.09	19.94	20.00	99311
2010-10-15	19.97	20.04	19.96	20.04	110540
2010-10-18	19.95	20.00	19.82	19.92	141785
2010-10-19	19.95	19.97	19.82	19.87	196719
2010-10-20	19.94	20.01	19.88	19.94	140139
2010-10-21	20.10	20.10	19.69	19.88	137546
2010-10-22	19.88	19.97	19.60	19.87	181895
2010-10-25	19.76	19.88	19.60	19.74	154836
2010-10-26	19.67	19.87	19.56	19.58	175838
2010-10-27	19.74	19.74	19.57	19.60	80334
2010-10-28	19.60	19.87	19.42	19.62	169937
2010-10-29	19.83	19.83	19.41	19.50	137252
2010-11-01	19.63	19.75	19.48	19.65	88286
2010-11-02	19.58	19.71	19.58	19.70	87871
2010-11-03	19.73	20.00	19.70	19.91	193049
2010-11-04	19.90	19.90	19.50	19.73	164934
2010-11-05	19.60	19.90	19.60	19.88	110293
2010-11-08	19.75	19.80	19.60	19.64	119717
2010-11-09	19.60	19.75	19.38	19.52	179776
2010-11-10	19.31	19.32	18.69	18.80	296258
2010-11-11	18.70	18.88	17.54	18.19	452841
2010-11-12	18.08	18.28	17.80	18.05	340688
2010-11-15	18.46	18.46	17.59	17.89	342337
2010-11-16	17.70	17.77	17.00	17.76	647255
2010-11-17	17.88	18.20	17.75	18.05	332557
2010-11-18	17.89	18.17	17.69	17.80	402667
2010-11-19	17.97	18.27	17.85	18.16	217563
2010-11-22	18.41	18.49	18.03	18.31	252767
2010-11-23	18.17	18.44	18.11	18.20	255495
2010-11-24	18.17	18.35	18.11	18.16	204843
2010-11-26	18.20	18.25	18.05	18.07	71729
2010-11-29	18.06	18.20	18.06	18.19	261837
2010-11-30	18.17	18.43	18.13	18.30	265595
2010-12-01	18.33	18.45	18.17	18.35	213827
2010-12-02	18.30	18.54	18.25	18.49	304037
2010-12-03	18.37	18.49	18.13	18.13	205004
2010-12-06	18.10	18.13	17.89	18.01	310490
2010-12-07	18.20	18.20	17.75	17.87	319175
2010-12-08	17.86	17.90	17.35	17.55	476075
2010-12-09	17.70	17.76	17.25	17.65	515963
2010-12-10	17.71	17.75	17.35	17.61	353153
2010-12-13	17.39	17.65	17.18	17.32	329844
2010-12-14	17.23	17.29	16.87	17.26	853436
2010-12-15	17.32	17.32	16.90	17.03	768772
2010-12-16	16.98	17.49	16.95	17.32	529313
2010-12-17	17.13	18.44	17.13	18.44	734895
2010-12-20	17.89	17.93	17.15	17.31	578561
2010-12-21	17.47	17.47	17.07	17.23	556161
2010-12-22	17.16	17.38	17.11	17.34	446741
2010-12-23	17.26	17.53	17.26	17.29	331861
2010-12-27	17.40	17.40	17.23	17.28	410339
2010-12-28	17.35	17.46	17.17	17.46	561991
2010-12-29	17.35	17.63	17.17	17.47	468246
2010-12-30	17.33	17.55	17.20	17.22	493103
2010-12-31	17.15	17.39	17.08	17.36	519528
2011-01-03	17.31	17.74	17.23	17.68	308442
2011-01-04	17.70	17.89	17.54	17.69	266108
2011-01-05	17.82	17.87	17.58	17.81	267076
2011-01-06	17.82	17.84	17.72	17.76	161836
2011-01-07	17.80	17.85	17.56	17.85	222097
2011-01-10	17.63	17.88	17.63	17.75	211657
2011-01-11	17.84	17.84	17.60	17.60	178328
2011-01-12	17.61	17.78	17.59	17.67	201845
2011-01-13	17.63	17.75	17.57	17.70	171178
2011-01-14	17.72	17.84	17.51	17.55	235879
2011-01-18	17.63	17.97	17.50	17.83	386013
2011-01-19	17.85	18.12	17.70	17.87	283777
2011-01-20	17.77	18.04	17.76	17.96	311571
2011-01-21	17.95	17.99	17.77	17.85	196986
2011-01-24	17.86	18.06	17.62	17.72	193160
2011-01-25	17.62	17.76	17.40	17.48	270706
2011-01-26	17.52	17.69	17.43	17.43	178776
2011-01-27	17.45	17.71	17.41	17.64	149628
2011-01-28	17.55	17.68	17.53	17.55	156127
2011-01-31	17.55	17.69	17.54	17.68	132485
2011-02-01	17.63	17.69	17.54	17.58	218632
2011-02-02	17.58	17.67	17.54	17.67	170775
2011-02-03	17.72	17.72	17.60	17.67	152609
2011-02-04	17.73	17.74	17.59	17.60	194874
2011-02-07	17.67	17.67	17.25	17.26	354357
2011-02-08	17.29	17.36	17.08	17.09	424399
2011-02-09	17.13	17.25	16.96	17.06	387823
2011-02-10	17.01	17.25	17.01	17.09	215204
2011-02-11	16.96	17.12	16.96	17.04	220324
2011-02-14	17.09	17.16	17.00	17.06	166998
2011-02-15	17.05	17.39	17.03	17.38	245075
2011-02-16	17.30	17.45	17.08	17.44	291981
2011-02-17	17.36	17.42	17.19	17.24	231559
2011-02-18	17.34	17.44	17.30	17.39	201586
2011-02-22	17.29	17.38	17.05	17.11	269737
2011-02-23	17.06	17.61	17.06	17.60	737688
2011-02-24	17.45	17.50	17.26	17.41	274252
2011-02-25	17.41	17.72	17.41	17.72	248040
2011-02-28	17.70	17.84	17.64	17.78	204740
2011-03-01	17.84	17.86	17.70	17.81	185816
2011-03-02	17.81	17.88	17.77	17.81	220491
2011-03-03	17.75	17.78	17.50	17.61	195426
2011-03-04	17.67	17.80	17.40	17.75	176950
2011-03-07	17.79	17.80	17.60	17.65	137156
2011-03-08	17.63	17.79	17.56	17.64	131265
2011-03-09	17.57	17.77	17.40	17.61	183206
2011-03-10	17.52	17.64	17.45	17.63	158262
2011-03-11	17.64	17.72	17.53	17.53	166373
2011-03-14	17.47	17.65	17.33	17.43	217631
2011-03-15	17.34	17.49	17.06	17.37	271071
2011-03-16	17.28	17.45	17.20	17.34	219899
2011-03-17	17.35	17.52	17.29	17.49	169630
2011-03-18	17.44	17.59	17.44	17.55	167301
2011-03-21	17.50	17.59	17.33	17.54	205196
2011-03-22	17.52	17.54	17.38	17.54	209436
2011-03-23	17.50	17.57	17.42	17.53	208839
2011-03-24	17.46	17.63	17.42	17.51	190268
2011-03-25	17.57	17.58	17.37	17.52	150234
2011-03-28	17.44	17.49	17.35	17.39	241975
2011-03-29	17.38	17.46	17.36	17.40	157398
2011-03-30	17.44	17.44	17.35	17.37	179999
2011-03-31	17.40	17.45	17.28	17.45	163789
2011-04-01	17.50	17.64	17.40	17.55	176832
2011-04-04	17.48	17.62	17.45	17.52	169946
2011-04-05	17.45	17.63	17.45	17.50	163895
2011-04-06	17.57	17.72	17.51	17.61	151027
2011-04-07	17.67	17.67	17.45	17.48	170925
2011-04-08	17.49	17.53	17.35	17.35	159451
2011-04-11	17.39	17.43	17.20	17.28	178468
2011-04-12	17.25	17.36	17.21	17.35	137115
2011-04-13	17.23	17.35	17.17	17.32	154851
2011-04-14	17.31	17.40	17.28	17.28	128733
2011-04-15	17.29	17.50	17.28	17.46	167737
2011-04-18	17.49	17.49	17.35	17.38	104669
2011-04-19	17.37	17.42	17.33	17.41	122050
2011-04-20	17.41	17.45	17.35	17.41	156519
2011-04-21	17.34	17.45	17.31	17.45	162719
2011-04-25	17.38	17.45	17.34	17.41	214329
2011-04-26	17.45	17.45	17.32	17.33	229364
2011-04-27	17.41	17.46	17.34	17.41	186408
2011-04-28	17.36	17.50	17.36	17.42	149306
2011-04-29	17.48	17.62	17.46	17.62	196391
2011-05-02	17.57	17.75	17.57	17.70	204939
2011-05-03	17.64	17.83	17.62	17.82	247103
2011-05-04	17.87	17.98	17.82	17.98	367599
2011-05-05	17.94	18.21	17.86	18.11	449252
2011-05-06	18.10	18.26	18.07	18.26	252285
2011-05-09	18.16	18.27	18.11	18.27	263632
2011-05-10	18.26	18.34	18.21	18.33	250916
2011-05-11	18.33	18.50	18.27	18.50	183430
2011-05-12	18.35	18.61	18.34	18.46	301310
2011-05-13	18.52	18.54	18.36	18.44	162493
2011-05-16	18.37	18.59	18.26	18.27	191768
2011-05-17	18.31	18.40	18.21	18.37	185973
2011-05-18	18.33	18.46	18.33	18.39	190248
2011-05-19	18.47	18.48	18.35	18.40	249758
2011-05-20	18.42	18.46	18.37	18.38	160710
2011-05-23	18.35	18.45	18.34	18.35	212455
2011-05-24	18.35	18.40	18.29	18.35	247228
2011-05-25	18.37	18.43	18.30	18.43	289906
2011-05-26	18.40	18.53	18.39	18.50	196119
2011-05-27	18.51	18.65	18.49	18.65	156453
2011-05-31	18.65	18.67	18.56	18.63	267245
2011-06-01	18.63	18.89	18.62	18.84	379418
2011-06-02	18.79	18.94	18.78	18.85	223251
2011-06-03	18.84	18.84	18.66	18.76	174251
2011-06-06	18.83	18.89	18.60	18.80	316584
2011-06-07	18.74	18.77	18.52	18.59	288102
2011-06-08	18.43	18.70	18.43	18.62	188700
2011-06-09	18.65	18.73	18.55	18.63	205415
2011-06-10	18.51	18.69	18.51	18.66	128395
2011-06-13	18.54	18.77	18.51	18.77	277653
2011-06-14	18.83	18.83	18.53	18.61	248376
2011-06-15	18.65	18.71	18.54	18.58	193190
2011-06-16	18.60	18.79	18.54	18.68	183418
2011-06-17	18.72	18.72	18.60	18.61	138558
2011-06-20	18.59	18.74	18.59	18.72	126917
2011-06-21	18.66	18.75	18.63	18.70	194332
2011-06-22	18.83	18.83	18.62	18.62	197264
2011-06-23	18.67	18.72	18.62	18.70	151312
2011-06-24	18.72	18.79	18.68	18.74	96667
2011-06-27	18.94	19.10	18.91	18.98	587231
2011-06-28	19.05	19.06	18.82	19.03	352656
2011-06-29	19.02	19.08	18.92	19.05	274955
2011-06-30	19.05	19.24	19.02	19.24	500973
2011-07-01	19.29	19.30	19.20	19.21	264599
2011-07-05	20.19	20.19	19.27	19.31	548118
2011-07-06	19.38	19.38	19.04	19.14	257576
2011-07-07	19.14	19.19	19.01	19.04	253657
2011-07-08	19.07	19.18	18.94	18.99	226583
2011-07-11	19.12	19.24	19.07	19.09	228019
2011-07-12	19.11	19.22	19.09	19.19	232124
2011-07-13	19.15	19.17	18.98	19.10	194851
2011-07-14	19.13	19.19	19.00	19.01	167528
2011-07-15	19.02	19.13	18.85	18.95	157584
2011-07-18	18.95	18.98	18.74	18.87	233567
2011-07-19	18.86	18.91	18.76	18.91	214049
2011-07-20	19.00	19.04	18.87	19.04	262164
2011-07-21	19.05	19.05	18.89	19.03	190210
2011-07-22	19.07	19.07	18.85	18.88	201563
2011-07-25	18.81	18.85	18.46	18.52	462542
2011-07-26	18.57	18.62	18.37	18.39	376977
2011-07-27	18.30	18.33	18.07	18.08	473679
2011-07-28	18.14	18.39	18.07	18.29	386694
2011-07-29	18.33	18.45	18.16	18.41	246835
2011-08-01	18.60	18.88	18.50	18.75	224699
2011-08-02	18.77	19.09	18.75	19.02	321219
2011-08-03	19.10	19.29	19.06	19.21	401809
2011-08-04	19.28	19.35	19.03	19.06	438712
2011-08-05	19.00	19.26	18.96	19.03	401523
2011-08-08	18.84	18.89	18.18	18.42	507000
2011-08-09	18.80	19.17	18.50	18.93	553225
2011-08-10	18.98	19.14	18.79	19.04	307473
2011-08-11	18.98	19.05	18.82	18.84	409006
2011-08-12	18.80	18.99	18.71	18.90	210119
2011-08-15	18.89	19.09	18.89	19.06	229484
2011-08-16	19.05	19.10	19.00	19.06	254343
2011-08-17	19.11	19.30	19.05	19.29	240542
2011-08-18	19.19	19.36	19.17	19.26	427604
2011-08-19	19.20	19.32	19.17	19.26	277757
2011-08-22	19.45	19.45	19.29	19.39	249868
2011-08-23	19.35	19.40	19.22	19.29	216655
2011-08-24	19.31	19.32	19.05	19.08	225874
2011-08-25	19.19	19.20	19.00	19.05	236274
2011-08-26	19.05	19.18	18.96	19.15	166055
2011-08-29	19.22	19.22	19.05	19.17	162859
2011-08-30	19.08	19.34	19.08	19.25	185470
2011-08-31	19.35	19.46	19.11	19.13	294787
2011-09-01	19.23	19.62	19.17	19.61	496881
2011-09-02	19.50	19.80	19.50	19.78	310136
2011-09-06	19.71	19.82	19.69	19.82	356606
2011-09-07	19.87	19.87	19.71	19.82	299460
2011-09-08	19.74	19.84	19.71	19.79	251088
2011-09-09	19.79	19.87	19.76	19.80	210712
2011-09-12	19.72	19.95	19.72	19.94	281288
2011-09-13	19.90	19.90	19.74	19.80	321744
2011-09-14	19.82	19.87	19.65	19.83	263388
2011-09-15	19.93	19.93	19.75	19.79	267314
2011-09-16	19.85	19.89	19.74	19.85	227893
2011-09-19	19.83	19.94	19.80	19.88	252836
2011-09-20	19.88	19.97	19.84	19.91	455441
2011-09-21	19.88	20.09	19.86	19.92	597853
2011-09-22	20.00	20.21	19.99	20.20	976595
2011-09-23	20.11	20.16	19.78	19.85	416626
2011-09-26	19.79	19.83	19.65	19.74	398182
2011-09-27	19.71	19.71	19.53	19.57	353526
2011-09-28	19.59	19.74	19.59	19.72	204909
2011-09-29	19.80	19.88	19.68	19.85	259720
2011-09-30	19.88	20.20	19.86	20.20	372604
2011-10-03	20.03	20.25	20.02	20.13	458414
2011-10-04	20.20	20.29	19.98	20.05	497386
2011-10-05	20.00	20.05	19.94	20.00	305388
2011-10-06	20.05	20.05	19.88	19.97	363473
2011-10-07	19.94	19.99	19.81	19.94	254453
2011-10-10	20.10	20.10	19.65	19.79	252603
2011-10-11	19.74	19.91	19.74	19.82	213565
2011-10-12	19.51	19.64	19.44	19.56	361798
2011-10-13	19.41	19.84	19.41	19.68	262178
2011-10-14	19.83	19.83	19.64	19.82	192149
2011-10-17	19.85	19.93	19.68	19.90	244126
2011-10-18	20.00	20.05	19.82	19.92	248790
2011-10-19	19.86	20.04	19.85	20.02	245477
2011-10-20	20.00	20.05	19.92	19.97	262996
2011-10-21	19.99	19.99	19.86	19.99	227388
2011-10-24	19.95	19.98	19.80	19.91	227457
2011-10-25	19.89	19.95	19.76	19.85	287483
2011-10-26	19.95	20.01	19.88	20.00	245112
2011-10-27	19.97	19.97	19.77	19.91	218132
2011-10-28	19.86	19.97	19.77	19.97	142115
2011-10-31	19.99	20.10	19.96	20.08	301959
2011-11-01	20.09	20.36	20.07	20.15	373395
2011-11-02	20.18	20.31	20.04	20.20	248979
2011-11-03	20.22	20.23	20.00	20.17	177624
2011-11-04	20.20	20.48	20.14	20.48	356543
2011-11-07	20.47	20.53	20.30	20.40	390521
2011-11-08	20.40	20.50	20.27	20.47	232616
2011-11-09	20.44	20.57	20.29	20.34	262137
2011-11-10	20.19	20.29	20.12	20.16	231624
2011-11-11	20.20	20.29	20.16	20.29	190479
2011-11-14	20.22	20.31	20.22	20.22	176829
2011-11-15	20.24	20.28	20.15	20.19	223840
2011-11-16	20.27	20.52	20.15	20.52	316612
2011-11-17	20.54	20.55	20.40	20.48	236157
2011-11-18	20.42	20.57	20.38	20.55	310182
2011-11-21	20.60	20.69	20.43	20.52	485535
2011-11-22	20.50	20.57	20.46	20.51	233767
2011-11-23	20.40	20.59	20.40	20.55	318171
2011-11-25	20.56	20.56	20.41	20.51	114356
2011-11-28	20.48	20.63	20.29	20.63	217917
2011-11-29	20.63	20.68	20.56	20.67	223384
2011-11-30	20.67	20.67	20.44	20.52	276271
2011-12-01	20.55	20.63	20.51	20.62	199886
2011-12-02	20.60	20.64	20.54	20.64	180974
2011-12-05	20.62	20.69	20.60	20.69	257036
2011-12-06	20.69	20.75	20.63	20.66	265507
2011-12-07	20.70	20.70	20.54	20.67	299380
2011-12-08	20.70	20.70	20.59	20.67	240909
2011-12-09	20.70	20.71	20.61	20.69	226363
2011-12-12	20.61	20.67	20.55	20.67	210572
2011-12-13	20.65	20.70	20.59	20.69	218955
2011-12-14	20.65	20.84	20.65	20.84	287014
2011-12-15	20.85	20.97	20.78	20.96	244838
2011-12-16	20.97	21.18	20.83	21.17	303962
2011-12-19	21.20	21.25	21.08	21.12	292227
2011-12-20	21.09	21.37	21.09	21.31	344312
2011-12-21	21.30	21.30	21.15	21.19	268980
2011-12-22	21.22	21.37	21.21	21.37	273061
2011-12-23	21.30	21.40	21.27	21.35	291289
2011-12-27	21.40	21.40	21.21	21.40	226005
2011-12-28	21.40	21.40	21.27	21.38	190112
2011-12-29	21.37	21.46	21.31	21.35	183399
2011-12-30	21.44	21.54	21.21	21.35	224109
2012-01-03	21.48	21.71	21.31	21.40	321437
2012-01-04	21.50	21.66	21.38	21.41	297429
2012-01-05	21.55	21.55	21.22	21.38	330055
2012-01-06	21.49	21.49	21.35	21.40	176094
2012-01-09	21.49	21.50	21.43	21.49	270370
2012-01-10	21.55	21.55	21.45	21.55	287976
2012-01-11	21.55	21.61	21.50	21.59	277229
2012-01-12	21.56	21.74	21.53	21.74	248998
2012-01-13	21.78	21.94	21.61	21.61	419330
2012-01-17	21.72	21.77	21.61	21.74	248460
2012-01-18	21.74	21.79	21.59	21.72	307718
2012-01-19	21.75	21.79	21.60	21.65	195934
2012-01-20	21.69	21.70	21.40	21.43	271765
2012-01-23	21.40	21.41	20.70	21.12	539352
2012-01-24	21.14	21.27	20.99	21.25	330234
2012-01-25	21.30	21.40	21.13	21.32	335821
2012-01-26	21.30	21.47	21.25	21.47	209235
2012-01-27	21.50	21.71	21.26	21.71	263743
2012-01-30	21.71	21.90	21.64	21.90	174518
2012-01-31	21.90	22.04	21.82	22.03	230100
2012-02-01	22.01	22.04	21.75	21.81	277838
2012-02-02	21.74	21.84	21.64	21.82	224350
2012-02-03	21.76	21.80	21.51	21.64	297795
2012-02-06	21.64	21.84	21.60	21.79	191053
2012-02-07	21.85	21.88	21.76	21.84	254281
2012-02-08	21.84	21.95	21.77	21.94	220132
2012-02-09	21.93	21.95	21.65	21.69	249158
2012-02-10	21.73	21.91	21.71	21.82	161894
2012-02-13	21.69	21.84	21.60	21.68	216812
2012-02-14	21.72	21.73	21.57	21.65	263433
2012-02-15	21.66	21.75	21.50	21.53	213468
2012-02-16	21.61	21.64	21.50	21.54	263560
2012-02-17	21.50	21.55	21.22	21.37	353004
2012-02-21	21.48	21.49	21.25	21.44	312257
2012-02-22	21.46	21.58	21.37	21.53	238745
2012-02-23	21.45	21.62	21.37	21.37	223295
2012-02-24	21.44	22.39	21.41	21.81	527917
2012-02-27	21.91	21.97	21.83	21.91	287429
2012-02-28	21.95	22.00	21.88	21.99	251006
2012-02-29	22.00	22.06	21.90	21.99	258466
2012-03-01	22.01	22.03	21.91	21.94	204875
2012-03-02	22.00	22.00	21.95	21.95	152796
2012-03-05	22.02	22.04	21.94	22.00	217243
2012-03-06	22.00	22.08	21.89	21.89	254879
2012-03-07	21.89	22.10	21.89	22.10	213131
2012-03-08	22.18	22.20	22.00	22.09	194732
2012-03-09	22.14	22.22	22.02	22.12	257590
2012-03-12	22.18	22.29	22.14	22.26	194930
2012-03-13	22.21	22.23	22.10	22.12	400926
2012-03-14	21.97	22.01	21.39	21.54	390836
2012-03-15	21.48	21.56	20.73	21.04	958963
2012-03-16	20.91	20.99	20.65	20.70	471423
2012-03-19	20.56	20.76	20.37	20.70	583117
2012-03-20	20.70	21.05	20.70	20.86	447691
2012-03-21	20.94	21.06	20.80	20.81	370058
2012-03-22	20.84	20.93	20.74	20.82	368457
2012-03-23	20.80	21.07	20.80	21.00	209860
2012-03-26	20.95	21.12	20.89	21.08	231376
2012-03-27	21.00	21.19	21.00	21.16	293341
2012-03-28	21.17	21.45	21.11	21.45	207766
2012-03-29	21.03	21.59	21.03	21.57	208544
2012-03-30	21.52	21.72	21.44	21.45	246587
2012-04-02	21.49	21.70	21.41	21.49	158350
2012-04-03	21.46	21.58	21.39	21.43	132995
2012-04-04	21.43	21.52	21.29	21.46	221010
2012-04-05	21.26	21.56	21.26	21.52	211254
2012-04-09	21.54	21.74	21.54	21.74	218020
2012-04-10	21.75	21.90	21.68	21.90	189471
2012-04-11	22.68	22.71	21.72	21.82	248427
2012-04-12	21.69	21.75	21.63	21.64	211309
2012-04-13	21.72	21.78	21.62	21.64	167769
2012-04-16	21.74	21.77	21.62	21.69	226467
2012-04-17	21.73	21.73	21.62	21.69	235871
2012-04-18	21.71	21.82	21.64	21.79	218857
2012-04-19	21.78	21.90	21.73	21.89	224541
2012-04-20	21.87	21.94	21.79	21.89	185940
2012-04-23	21.95	22.00	21.87	21.89	228850
2012-04-24	21.93	21.93	21.77	21.82	205218
2012-04-25	21.82	21.95	21.77	21.81	199960
2012-04-26	21.88	21.99	21.88	21.97	180239
2012-04-27	21.97	22.08	21.91	22.08	184772
2012-04-30	22.01	22.21	22.01	22.08	168627
2012-05-01	22.13	22.16	22.01	22.07	244658
2012-05-02	22.10	22.20	22.05	22.18	190106
2012-05-03	22.22	22.25	22.12	22.23	160203
2012-05-04	22.28	22.30	22.12	22.21	164670
2012-05-07	22.30	22.30	22.17	22.28	208396
2012-05-08	22.31	22.36	22.24	22.36	239980
2012-05-09	22.37	22.39	22.28	22.37	155153
2012-05-10	22.33	22.50	22.33	22.48	148736
2012-05-11	22.43	22.74	22.31	22.74	332838
2012-05-14	22.75	22.79	22.62	22.72	192842
2012-05-15	22.75	22.75	22.31	22.41	216076
2012-05-16	22.47	22.49	22.33	22.37	157917
2012-05-17	22.40	22.54	22.28	22.36	231154
2012-05-18	22.30	22.47	22.27	22.30	160095
2012-05-21	22.07	22.34	22.07	22.30	151856
2012-05-22	22.30	22.30	22.17	22.24	198581
2012-05-23	22.27	22.38	22.24	22.29	219464
2012-05-24	22.30	22.31	22.13	22.21	178163
2012-05-25	22.28	22.35	22.12	22.35	129746
2012-05-29	22.43	22.53	22.30	22.51	106730
2012-05-30	22.58	22.69	22.47	22.64	191522
2012-05-31	22.70	22.98	22.67	22.85	271254
2012-06-01	22.70	23.05	22.70	22.99	262003
2012-06-04	23.04	23.15	22.80	22.81	342515
2012-06-05	22.76	22.98	22.66	22.73	331701
2012-06-06	22.84	22.90	22.65	22.89	287833
2012-06-07	22.88	22.88	22.50	22.61	188778
2012-06-08	22.70	22.90	22.65	22.89	128666
2012-06-11	22.88	22.90	22.79	22.86	138607
2012-06-12	22.74	23.03	22.74	23.03	168462
2012-06-13	22.88	22.88	22.72	22.86	212459
2012-06-14	22.87	22.95	22.77	22.89	146107
2012-06-15	22.86	22.97	22.81	22.87	122452
2012-06-18	22.82	23.14	22.82	23.08	243758
2012-06-19	23.10	23.15	22.95	22.99	206830
2012-06-20	23.04	23.11	22.86	22.90	176012
2012-06-21	22.84	23.02	22.80	22.88	191349
2012-06-22	22.97	22.97	22.79	22.81	123036
2012-06-25	22.88	23.05	22.81	22.99	154200
2012-06-26	23.03	23.08	22.92	23.07	186187
2012-06-27	22.98	23.07	22.98	23.05	155507
2012-06-28	23.00	23.10	23.00	23.06	132597
2012-06-29	23.10	23.31	22.99	23.02	227174
2012-07-02	23.05	23.24	23.00	23.14	190769
2012-07-03	23.18	23.23	23.05	23.09	118287
2012-07-05	23.16	23.24	23.05	23.05	163829
2012-07-06	23.07	23.27	23.07	23.24	133352
2012-07-09	23.30	23.43	23.23	23.40	167423
2012-07-10	23.37	23.71	23.33	23.55	224323
2012-07-11	23.64	23.67	23.47	23.53	155277
2012-07-12	23.38	23.43	23.21	23.24	178719
2012-07-13	23.21	23.44	23.17	23.37	283849
2012-07-16	23.26	23.39	23.24	23.27	178785
2012-07-17	23.37	23.50	23.28	23.33	173447
2012-07-18	23.38	23.42	23.20	23.37	160337
2012-07-19	23.44	23.55	23.32	23.47	149571
2012-07-20	23.53	23.59	23.42	23.57	176715
2012-07-23	23.40	23.74	23.40	23.58	194881
2012-07-24	23.63	23.70	23.56	23.67	223752
2012-07-25	23.67	23.80	23.62	23.79	211687
2012-07-26	24.07	24.07	23.59	23.85	308827
2012-07-27	23.76	23.96	23.55	23.60	274057
2012-07-30	23.64	23.70	23.53	23.64	153217
2012-07-31	23.74	23.90	23.66	23.89	225858
2012-08-01	23.96	24.17	23.85	24.02	211115
2012-08-02	24.11	24.12	23.84	23.93	186018
2012-08-03	23.86	24.00	23.84	23.89	189914
2012-08-06	23.83	23.93	23.72	23.72	171453
2012-08-07	23.66	23.75	23.34	23.36	192377
2012-08-08	23.33	23.62	23.33	23.40	186861
2012-08-09	23.42	23.46	23.00	23.02	310915
2012-08-10	22.78	23.05	22.57	22.88	337049
2012-08-13	22.87	23.16	22.78	23.11	203626
2012-08-14	23.04	23.05	22.85	22.93	189964
2012-08-15	22.96	23.00	22.62	22.73	274258
2012-08-16	22.78	22.82	22.31	22.41	445186
2012-08-17	22.47	22.74	22.45	22.69	211901
2012-08-20	22.68	22.75	22.49	22.71	209747
2012-08-21	22.77	22.81	22.58	22.73	207511
2012-08-22	22.70	22.87	22.69	22.87	170702
2012-08-23	22.81	22.99	22.76	22.89	180001
2012-08-24	22.97	23.00	22.80	22.83	191006
2012-08-27	22.75	22.99	22.71	22.82	204665
2012-08-28	22.86	22.99	22.78	22.98	144217
2012-08-29	22.98	23.19	22.94	23.19	141200
2012-08-30	23.00	23.04	22.80	23.00	288434
2012-08-31	23.14	23.38	23.00	23.06	278285
2012-09-04	22.97	23.28	22.96	23.20	307685
2012-09-05	23.20	23.47	23.18	23.44	129521
2012-09-06	23.40	23.44	23.29	23.33	169555
2012-09-07	23.33	23.38	23.20	23.33	169977
2012-09-10	23.33	23.68	23.28	23.55	183827
2012-09-11	23.55	23.62	23.50	23.55	182629
2012-09-12	23.53	23.53	23.30	23.33	167030
2012-09-13	23.18	23.43	22.96	22.96	293831
2012-09-14	22.91	23.08	22.52	22.62	434638
2012-09-17	22.50	22.79	22.47	22.73	276889
2012-09-18	22.54	22.96	22.54	22.96	189107
2012-09-19	23.05	23.25	22.83	23.10	177130
2012-09-20	23.05	23.28	23.04	23.18	185566
2012-09-21	23.13	23.25	23.10	23.14	189755
2012-09-24	23.16	23.39	23.16	23.27	224168
2012-09-25	23.25	23.42	23.21	23.36	252230
2012-09-26	23.36	23.65	23.33	23.39	192177
2012-09-27	23.45	23.58	23.37	23.51	157394
2012-09-28	23.51	23.56	23.44	23.45	272562
2012-10-01	23.43	23.59	23.43	23.53	159310
2012-10-02	23.50	23.52	23.38	23.42	172140
2012-10-03	23.36	23.44	23.31	23.35	217502
2012-10-04	23.31	23.40	23.31	23.35	132722
2012-10-05	23.34	23.44	23.30	23.31	128305
2012-10-08	23.31	23.31	23.25	23.26	132316
2012-10-09	23.30	23.30	22.63	22.91	296140
2012-10-10	22.81	23.08	22.81	23.04	205328
2012-10-11	22.99	23.21	22.75	22.99	175531
2012-10-12	23.19	23.19	23.02	23.12	120389
2012-10-15	23.13	23.13	22.82	22.88	175145
2012-10-16	22.86	23.18	22.81	23.00	157496
2012-10-17	23.14	23.14	22.87	22.87	161246
2012-10-18	22.85	22.97	22.85	22.88	138279
2012-10-19	22.94	22.99	22.83	22.85	167534
2012-10-22	22.80	22.99	22.68	22.92	276718
2012-10-23	22.89	22.93	22.75	22.81	154558
2012-10-24	22.77	22.87	22.67	22.71	191432
2012-10-25	22.72	22.76	22.62	22.68	157975
2012-10-26	22.75	22.90	22.68	22.88	122817
2012-10-31	22.95	23.08	22.72	22.72	217960
2012-11-01	22.80	22.90	22.57	22.59	412269
2012-11-02	22.59	22.74	22.59	22.66	147059
2012-11-05	22.60	22.80	22.60	22.79	107157
2012-11-06	22.84	22.95	22.71	22.90	204154
2012-11-07	22.88	23.09	22.87	22.99	245706
2012-11-08	22.99	23.26	22.90	23.25	189423
2012-11-09	23.29	23.29	23.14	23.23	103024
2012-11-12	23.28	23.28	23.01	23.17	145472
2012-11-13	23.11	23.29	23.04	23.29	219075
2012-11-14	23.28	23.28	22.99	23.01	249058
2012-11-15	22.98	23.38	22.37	23.21	675189
2012-11-16	23.19	23.38	22.96	23.23	217913
2012-11-19	23.25	23.30	23.05	23.17	221943
2012-11-20	23.16	23.24	23.06	23.16	169223
2012-11-21	23.15	23.37	23.02	23.24	137089
2012-11-23	23.27	23.38	23.00	23.18	37187
2012-11-26	23.25	23.31	22.98	22.98	248796
2012-11-27	23.06	23.18	23.00	23.15	211633
2012-11-28	23.26	23.35	23.20	23.27	179133
2012-11-29	23.28	23.38	23.13	23.37	148391
2012-11-30	23.40	23.49	23.22	23.26	169710
2012-12-03	23.20	23.32	22.95	23.01	265293
2012-12-04	22.97	23.14	22.80	23.14	496952
2012-12-05	22.99	23.11	22.87	22.87	331618
2012-12-06	22.88	23.10	22.87	22.93	312454
2012-12-07	22.88	23.00	22.88	22.94	130787
2012-12-10	22.94	23.00	22.89	22.89	146545
2012-12-11	22.98	22.98	22.80	22.88	174850
2012-12-12	22.75	22.95	22.73	22.84	140921
2012-12-13	22.80	22.88	22.70	22.72	201580
2012-12-14	22.73	22.83	22.66	22.73	130520
2012-12-17	22.78	22.80	22.39	22.41	229463
2012-12-18	22.50	22.67	22.22	22.40	205917
2012-12-19	22.32	22.56	22.32	22.46	296931
2012-12-20	22.52	22.65	22.45	22.58	175395
2012-12-21	22.49	22.60	22.34	22.35	292711
2012-12-24	22.34	22.50	22.30	22.30	121678
2012-12-26	22.34	22.48	22.34	22.38	152718
2012-12-27	22.25	22.54	22.25	22.48	165621
2012-12-28	22.54	22.75	22.43	22.69	95290
2012-12-31	22.58	22.87	22.52	22.87	118368
2013-01-02	22.85	22.87	22.59	22.84	202295
2013-01-03	22.87	22.87	22.50	22.59	273310
2013-01-04	22.54	22.66	22.41	22.55	181793
2013-01-07	22.56	22.68	22.51	22.63	165805
2013-01-08	22.67	22.84	22.55	22.72	270532
2013-01-09	22.68	22.89	22.68	22.87	207500
2013-01-10	22.89	22.94	22.73	22.83	214001
2013-01-11	22.87	22.98	22.80	22.98	192501
2013-01-14	23.05	23.13	22.94	23.02	185619
2013-01-15	23.03	23.07	22.86	22.86	103026
2013-01-16	22.98	23.06	22.89	22.99	203436
2013-01-17	22.94	22.98	22.83	22.88	208879
2013-01-18	22.89	22.97	22.72	22.88	340212
2013-01-22	22.81	22.88	22.72	22.73	234598
2013-01-23	22.73	22.89	22.72	22.89	222838
2013-01-24	22.85	22.90	22.72	22.76	174040
2013-01-25	22.77	22.80	22.72	22.74	134029
2013-01-28	22.71	22.74	22.38	22.40	363607
2013-01-29	22.39	22.39	22.20	22.20	367294
2013-01-30	22.19	22.36	21.66	21.92	658596
2013-01-31	21.92	22.09	21.85	21.94	361076
2013-02-01	22.00	22.12	22.00	22.01	255718
2013-02-04	22.41	22.62	22.27	22.30	656751
2013-02-05	22.39	22.53	22.30	22.52	335192
2013-02-06	22.64	22.64	22.47	22.50	342747
2013-02-07	22.54	22.62	22.49	22.58	236805
2013-02-08	22.59	22.68	22.55	22.62	231236
2013-02-11	22.69	22.75	22.63	22.67	310115
2013-02-12	22.70	22.75	22.58	22.70	293957
2013-02-13	22.60	22.68	22.44	22.65	297919
2013-02-14	22.67	22.67	22.41	22.59	323110
2013-02-15	22.59	22.66	22.25	22.31	273771
2013-02-19	22.30	22.39	22.28	22.36	294642
2013-02-20	22.41	22.46	22.29	22.40	248037
2013-02-21	22.45	22.52	22.25	22.28	313901
2013-02-22	22.25	22.46	22.25	22.46	289311
2013-02-25	22.30	22.60	22.30	22.59	287350
2013-02-26	22.53	22.72	22.52	22.66	201097
2013-02-27	22.63	22.67	22.56	22.66	244511
2013-02-28	22.67	22.80	22.64	22.67	288187
2013-03-01	22.87	22.95	22.75	22.94	324946
2013-03-04	22.94	23.12	22.87	23.12	353825
2013-03-05	23.16	23.41	23.04	23.37	445925
2013-03-06	23.33	23.44	23.22	23.40	300389
2013-03-07	23.33	23.35	23.23	23.29	174743
2013-03-08	23.26	23.26	23.02	23.05	137584
2013-03-11	23.04	23.13	22.83	22.83	163697
2013-03-12	22.81	22.88	22.62	22.79	207420
2013-03-13	22.70	22.70	22.45	22.50	140263
2013-03-14	22.54	22.57	22.09	22.33	372987
2013-03-15	22.25	22.55	22.20	22.45	223565
2013-03-18	22.22	22.63	22.18	22.60	244581
2013-03-19	22.66	22.68	22.51	22.56	144287
2013-03-20	22.53	22.62	22.45	22.51	187652
2013-03-21	22.55	22.69	22.45	22.65	137767
2013-03-22	22.61	22.62	22.36	22.41	233604
2013-03-25	22.40	22.52	22.35	22.40	187433
2013-03-26	22.36	22.55	22.36	22.55	117776
2013-03-27	22.47	22.56	22.47	22.52	133072
2013-03-28	22.60	22.80	22.51	22.52	279624
2013-04-01	22.55	22.70	22.48	22.53	138607
2013-04-02	22.53	22.65	22.51	22.57	141422
2013-04-03	22.56	22.64	22.44	22.54	210701
2013-04-04	22.52	22.74	22.52	22.68	150396
2013-04-05	22.72	22.98	22.72	22.96	211783
2013-04-08	22.95	23.07	22.94	22.97	127835
2013-04-09	22.94	23.03	22.76	22.80	180877
2013-04-10	22.77	22.79	22.58	22.76	274191
2013-04-11	22.62	22.70	22.57	22.65	164397
2013-04-12	22.64	22.71	22.54	22.65	169197
2013-04-15	22.72	22.77	22.62	22.67	127825
2013-04-16	22.72	22.78	22.60	22.73	167785
2013-04-17	22.76	22.88	22.71	22.84	192339
2013-04-18	22.80	22.87	22.72	22.75	166618
2013-04-19	22.73	22.82	22.70	22.76	138025
2013-04-22	22.79	22.86	22.73	22.86	157117
2013-04-23	22.82	22.91	22.75	22.79	192651
2013-04-24	22.75	22.84	22.74	22.81	120770
2013-04-25	22.77	22.86	22.77	22.81	174259
2013-04-26	22.85	22.93	22.83	22.91	108916
2013-04-29	22.91	22.97	22.85	22.96	149925
2013-04-30	22.99	23.03	22.88	22.95	147701
2013-05-01	22.99	23.17	22.99	23.04	209351
2013-05-02	23.08	23.15	23.05	23.11	152064
2013-05-03	23.00	23.07	22.94	23.06	148336
2013-05-06	23.01	23.01	22.88	22.95	108482
2013-05-07	23.02	23.05	22.93	22.96	143106
2013-05-08	22.97	23.08	22.94	23.03	114383
2013-05-09	23.04	23.12	22.98	23.05	113405
2013-05-10	23.11	23.11	22.91	22.94	183278
2013-05-13	22.78	22.84	22.64	22.69	206047
2013-05-14	22.63	22.68	22.52	22.56	169305
2013-05-15	22.50	22.62	22.50	22.55	176948
2013-05-16	22.48	22.64	22.48	22.53	175360
2013-05-17	22.60	22.65	22.31	22.36	198116
2013-05-20	22.38	22.54	22.37	22.37	182595
2013-05-21	22.40	22.47	22.33	22.39	263615
2013-05-22	22.44	22.93	22.23	22.32	299824
2013-05-23	22.25	22.29	22.05	22.11	378992
2013-05-24	22.13	22.23	22.07	22.21	128638
2013-05-28	22.20	22.22	21.99	21.99	226118
2013-05-29	21.86	21.95	21.40	21.57	687965
2013-05-30	21.55	21.82	21.42	21.75	336116
2013-05-31	21.75	21.85	20.90	20.99	909744
2013-06-03	20.89	21.27	20.75	20.75	882399
2013-06-04	20.69	20.79	20.55	20.66	1058817
2013-06-05	20.65	20.79	20.58	20.77	734038
2013-06-06	20.74	21.20	20.74	21.10	411902
2013-06-07	21.11	21.15	20.92	20.96	401777
2013-06-10	20.92	20.95	20.63	20.66	458243
2013-06-11	20.48	20.68	20.26	20.64	862700
2013-06-12	20.46	20.62	20.30	20.45	726074
2013-06-13	20.13	20.74	20.11	20.51	845962
2013-06-14	20.61	20.73	20.47	20.61	444155
2013-06-17	20.64	20.69	20.31	20.40	358675
2013-06-18	20.25	20.40	20.05	20.13	701431
2013-06-19	20.10	20.27	20.10	20.23	462897
2013-06-20	20.12	20.12	19.65	19.83	729115
2013-06-21	19.78	19.95	19.73	19.74	406851
2013-06-24	19.20	19.50	18.98	19.20	876626
2013-06-25	19.21	19.72	19.13	19.55	431629
2013-06-26	19.57	19.97	19.56	19.81	563521
2013-06-27	19.86	20.20	19.86	20.15	554743
2013-06-28	20.21	20.24	20.02	20.20	356862
2013-07-01	20.26	20.77	20.26	20.74	587177
2013-07-03	20.60	20.72	20.46	20.54	421111
2013-07-05	20.50	20.56	19.87	20.03	552250
2013-07-08	20.09	20.09	19.87	19.99	341254
2013-07-09	19.97	20.04	19.85	20.00	279522
2013-07-10	19.99	20.05	19.83	19.90	320827
2013-07-11	20.00	20.10	19.92	20.09	287860
2013-07-12	20.16	20.17	19.97	19.97	210387
2013-07-15	20.01	20.05	19.86	20.00	198355
2013-07-16	19.94	20.03	19.90	19.90	215360
2013-07-17	19.95	20.05	19.92	20.00	282266
2013-07-18	20.00	20.05	19.90	19.90	181369
2013-07-19	19.91	19.94	19.70	19.76	263045
2013-07-22	19.84	19.98	19.70	19.78	180254
2013-07-23	19.85	19.86	19.74	19.84	237519
2013-07-24	19.75	19.82	19.53	19.65	376015
2013-07-25	19.53	19.62	19.36	19.39	328347
2013-07-26	19.27	19.55	19.19	19.47	264015
2013-07-29	19.50	19.53	19.39	19.42	216973
2013-07-30	19.52	19.52	19.34	19.39	165981
2013-07-31	19.35	19.42	19.18	19.26	296894
2013-08-01	19.30	19.40	18.99	19.08	410327
2013-08-02	19.10	19.20	19.01	19.19	308616
2013-08-05	19.09	19.33	19.09	19.33	439379
2013-08-06	19.20	19.21	19.03	19.20	337147
2013-08-07	19.19	19.20	18.99	19.01	300093
2013-08-08	19.05	19.14	18.98	19.02	280451
2013-08-09	19.07	19.09	18.92	18.93	283241
2013-08-12	19.02	19.30	18.97	19.27	275314
2013-08-13	19.02	19.29	19.02	19.20	399247
2013-08-14	19.23	19.28	19.14	19.24	320017
2013-08-15	19.14	19.16	18.88	19.07	458469
2013-08-16	19.02	19.05	18.74	18.78	304274
2013-08-19	18.76	18.80	18.51	18.57	555320
2013-08-20	18.55	18.62	18.42	18.56	561315
2013-08-21	18.52	18.59	18.46	18.51	342436
2013-08-22	18.50	18.80	18.49	18.74	409867
2013-08-23	18.79	19.16	18.75	19.09	392632
2013-08-26	19.10	19.22	18.94	19.01	243874
2013-08-27	19.00	19.12	18.96	19.02	269733
2013-08-28	18.92	19.07	18.92	18.98	179484
2013-08-29	19.00	19.00	18.77	18.93	330680
2013-08-30	19.05	19.25	18.95	19.20	231717
2013-09-03	19.20	19.23	18.93	19.01	231939
2013-09-04	18.96	19.14	18.91	18.99	277216
2013-09-05	18.99	19.08	18.85	18.93	148625
2013-09-06	18.91	18.99	18.84	18.88	212980
2013-09-09	18.88	19.00	18.84	18.95	270021
2013-09-10	18.95	18.97	18.87	18.95	160152
2013-09-11	18.87	19.00	18.80	18.93	273266
2013-09-12	18.76	18.91	18.76	18.87	214333
2013-09-13	18.86	18.91	18.75	18.78	170446
2013-09-16	18.80	18.90	18.80	18.80	164583
2013-09-17	18.80	18.86	18.67	18.72	207575
2013-09-18	18.70	19.18	18.66	19.08	279061
2013-09-19	19.03	19.11	18.95	19.06	292720
2013-09-20	18.96	19.02	18.86	18.90	232147
2013-09-23	18.96	18.98	18.79	18.79	167474
2013-09-24	18.87	19.02	18.81	18.90	255003
2013-09-25	18.87	19.09	18.86	19.07	176582
2013-09-26	19.00	19.07	18.93	18.93	121822
2013-09-27	18.95	18.97	18.84	18.89	139068
2013-09-30	18.93	19.05	18.81	18.81	376860
2013-10-01	18.86	18.94	18.83	18.86	138631
2013-10-02	18.75	18.90	18.72	18.84	202954
2013-10-03	18.81	18.92	18.79	18.84	133297
2013-10-04	18.81	18.85	18.80	18.81	100775
2013-10-07	18.78	18.86	18.65	18.66	119165
2013-10-08	18.62	18.73	18.62	18.71	220040
2013-10-09	18.70	18.75	18.66	18.69	187572
2013-10-10	18.70	18.76	18.68	18.71	165786
2013-10-11	18.64	18.71	18.44	18.45	264755
2013-10-14	18.41	18.51	18.29	18.44	423660
2013-10-15	18.42	18.54	18.41	18.42	260327
2013-10-16	18.39	18.46	18.33	18.46	204993
2013-10-17	18.47	18.82	18.45	18.80	305497
2013-10-18	18.88	19.05	18.83	19.00	286189
2013-10-21	18.96	19.00	18.80	18.84	163181
2013-10-22	18.92	18.97	18.81	18.90	253790
2013-10-23	18.83	19.08	18.83	18.96	200572
2013-10-24	18.96	19.05	18.96	19.03	181492
2013-10-25	19.06	19.19	19.01	19.14	297003
2013-10-28	19.15	19.20	19.09	19.12	153943
2013-10-29	19.18	19.20	19.14	19.15	197459
2013-10-30	19.24	19.48	19.11	19.38	670065
2013-10-31	19.45	19.57	19.41	19.55	460730
2013-11-01	19.63	19.67	19.30	19.33	311033
2013-11-04	19.45	19.54	19.42	19.50	178887
2013-11-05	19.45	19.51	19.20	19.25	290149
2013-11-06	19.20	19.24	18.91	18.93	626556
2013-11-07	18.88	19.04	18.76	18.97	482640
2013-11-08	18.78	19.10	18.65	19.04	484208
2013-11-11	18.85	19.03	18.78	18.98	298044
2013-11-12	18.91	19.02	18.70	18.70	316471
2013-11-13	18.59	18.59	18.38	18.38	428865
2013-11-14	18.43	18.55	18.41	18.45	283732
2013-11-15	18.43	18.50	18.36	18.39	323122
2013-11-18	18.39	18.56	18.39	18.41	280371
2013-11-19	18.39	18.57	18.35	18.54	365940
2013-11-20	18.49	18.53	18.27	18.40	408282
2013-11-21	18.29	18.33	18.15	18.20	464180
2013-11-22	18.15	18.31	18.15	18.26	349050
2013-11-25	18.23	18.27	18.15	18.21	373050
2013-11-26	18.18	18.50	18.18	18.45	314272
2013-11-27	18.40	18.45	18.27	18.37	289378
2013-11-29	18.42	18.45	18.35	18.41	108418
2013-12-02	18.45	18.54	18.41	18.48	331185
2013-12-03	18.45	18.50	18.29	18.31	258929
2013-12-04	18.25	18.48	18.22	18.48	640220
2013-12-05	18.48	18.58	18.43	18.51	518887
2013-12-06	18.50	18.72	18.44	18.68	432374
2013-12-09	18.63	18.76	18.48	18.64	391132
2013-12-10	18.58	18.66	18.50	18.52	381687
2013-12-11	18.45	18.53	18.41	18.44	302946
2013-12-12	18.31	18.42	18.26	18.33	298149
2013-12-13	18.30	18.34	18.20	18.27	335275
2013-12-16	18.26	18.33	18.24	18.28	531783
2013-12-17	18.27	18.47	18.22	18.42	374166
2013-12-18	18.43	18.63	18.43	18.61	448336
2013-12-19	18.53	19.00	18.45	18.91	793039
2013-12-20	18.99	19.27	18.93	19.26	627895
2013-12-23	19.30	19.65	19.28	19.56	599470
2013-12-24	19.56	19.58	19.43	19.55	349701
2013-12-26	19.60	19.64	19.52	19.57	383997
2013-12-27	19.42	19.61	19.41	19.41	476327
2013-12-30	19.39	19.42	19.20	19.28	306111
2013-12-31	19.23	19.30	19.04	19.15	358019
2014-01-02	19.06	19.15	18.86	18.98	290428
2014-01-03	18.93	19.03	18.85	18.96	314635
2014-01-06	18.96	19.24	18.93	19.19	443634
2014-01-07	19.28	19.31	19.11	19.18	253395
2014-01-08	19.14	19.26	19.08	19.22	279528
2014-01-09	19.17	19.27	19.14	19.22	229152
2014-01-10	19.25	19.42	19.25	19.34	223423
2014-01-13	19.34	19.44	19.32	19.33	205876
2014-01-14	19.29	19.40	19.23	19.23	177113
2014-01-15	19.28	19.30	19.15	19.24	241122
2014-01-16	19.24	19.33	19.24	19.31	263420
2014-01-17	19.36	19.55	19.32	19.48	314735
2014-01-21	19.56	19.65	19.54	19.58	362217
2014-01-22	19.56	19.65	19.50	19.52	206073
2014-01-23	19.49	19.61	19.49	19.54	405562
2014-01-24	19.57	19.66	19.50	19.52	345887
2014-01-27	19.56	19.70	19.48	19.54	351301
2014-01-28	19.61	19.63	19.50	19.52	207170
2014-01-29	19.52	19.63	19.44	19.50	179715
2014-01-30	19.55	19.58	19.47	19.52	203940
2014-01-31	19.50	19.60	19.47	19.52	338854
2014-02-03	19.56	19.67	19.56	19.61	212506
2014-02-04	19.60	19.65	19.52	19.58	658589
2014-02-05	19.58	19.66	19.58	19.62	359711
2014-02-06	19.56	19.65	19.56	19.60	220162
2014-02-07	19.65	19.87	19.65	19.83	410445
2014-02-10	19.84	19.88	19.78	19.86	284312
2014-02-11	19.87	19.89	19.78	19.83	225329
2014-02-12	19.72	19.84	19.66	19.72	330380
2014-02-13	19.74	19.94	19.73	19.88	149954
2014-02-14	19.82	19.97	19.82	19.86	211160
2014-02-18	19.83	19.90	19.80	19.90	175335
2014-02-19	19.90	19.93	19.75	19.78	209977
2014-02-20	19.75	19.85	19.73	19.78	118255
2014-02-21	19.76	19.86	19.72	19.78	129818
2014-02-24	19.76	19.91	19.76	19.87	188409
2014-02-25	19.83	19.91	19.79	19.85	155634
2014-02-26	19.82	19.85	19.78	19.82	130539
2014-02-27	19.83	19.91	19.82	19.90	33938
2014-02-28	19.90	19.97	19.85	19.86	169456
2014-03-03	19.93	20.05	19.86	19.91	211538
2014-03-04	19.89	19.97	19.84	19.85	301849
2014-03-05	19.88	19.93	19.79	19.79	175421
2014-03-06	19.83	19.85	19.72	19.75	222238
2014-03-07	19.69	19.71	19.53	19.58	305817
2014-03-10	19.58	19.70	19.56	19.66	173418
2014-03-11	19.64	19.76	19.64	19.76	158874
2014-03-12	19.63	19.84	19.63	19.81	146470
2014-03-13	19.80	19.88	19.80	19.86	147064
2014-03-14	19.80	19.87	19.80	19.87	77133
2014-03-17	19.86	19.97	19.80	19.96	241221
2014-03-18	19.95	19.95	19.89	19.92	84960
2014-03-19	19.88	19.99	19.77	19.78	285460
2014-03-20	19.72	19.72	19.60	19.61	271474
2014-03-21	19.66	19.73	19.61	19.70	127199
2014-03-24	19.70	19.82	19.68	19.76	173167
2014-03-25	19.76	19.94	19.76	19.92	131957
2014-03-26	19.88	19.96	19.87	19.91	146456
2014-03-27	19.90	20.05	19.90	20.04	175742
2014-03-28	20.03	20.16	19.98	20.16	212450
2014-03-31	20.12	20.25	20.03	20.24	350233
2014-04-01	20.24	20.27	20.14	20.24	416519
2014-04-02	20.18	20.18	20.00	20.05	290960
2014-04-03	20.10	20.16	20.06	20.09	113256
2014-04-04	20.10	20.15	20.00	20.01	226929
2014-04-07	19.97	20.06	19.93	19.98	208267
2014-04-08	19.99	20.07	19.94	20.07	229272
2014-04-09	20.09	20.17	20.04	20.14	122238
2014-04-10	20.15	20.24	20.13	20.21	173152
2014-04-11	20.11	20.20	20.10	20.19	138154
2014-04-14	20.20	20.20	20.14	20.18	155278
2014-04-15	20.16	20.31	20.15	20.25	234909
2014-04-16	20.28	20.37	20.23	20.33	293341
2014-04-17	20.29	20.36	20.13	20.15	117862
2014-04-21	20.20	20.33	20.20	20.28	171079
2014-04-22	20.29	20.31	20.17	20.27	142655
2014-04-23	20.30	20.38	20.24	20.28	221353
2014-04-24	20.28	20.28	20.15	20.26	240325
2014-04-25	20.25	20.38	20.22	20.35	406395
2014-04-28	20.34	20.47	20.32	20.37	186963
2014-04-29	20.35	20.39	20.27	20.38	181822
2014-04-30	20.41	20.47	20.38	20.45	183159
2014-05-01	20.50	20.59	20.44	20.55	249975
2014-05-02	20.46	20.68	20.46	20.67	127871
2014-05-05	20.69	20.75	20.65	20.68	269705
2014-05-06	20.65	20.74	20.63	20.73	298049
2014-05-07	20.70	20.75	20.62	20.75	292464
2014-05-08	20.76	20.90	20.72	20.86	373447
2014-05-09	20.88	20.88	20.82	20.85	348871
2014-05-12	20.82	20.87	20.78	20.79	140749
2014-05-13	20.71	20.75	20.66	20.70	461480
2014-05-14	20.74	20.86	20.72	20.80	285188
2014-05-15	20.83	20.93	20.79	20.80	272441
2014-05-16	20.86	20.89	20.80	20.80	263063
2014-05-19	20.77	20.84	20.66	20.68	454742
2014-05-20	20.65	20.75	20.65	20.71	154058
2014-05-21	20.68	20.70	20.57	20.61	360869
2014-05-22	20.63	20.74	20.60	20.72	182617
2014-05-23	20.76	20.77	20.68	20.69	198341
2014-05-27	20.68	20.74	20.68	20.71	203145
2014-05-28	20.79	20.83	20.66	20.83	427402
2014-05-29	20.84	20.95	20.83	20.90	345667
2014-05-30	20.93	20.97	20.86	20.95	247998
2014-06-02	20.93	20.93	20.83	20.85	187490
2014-06-03	20.86	20.86	20.77	20.80	143539
2014-06-04	20.83	20.83	20.67	20.70	182143
2014-06-05	20.68	20.77	20.62	20.67	129229
2014-06-06	20.73	20.81	20.73	20.78	212407
2014-06-09	20.79	20.87	20.71	20.84	127052
2014-06-10	20.82	20.82	20.76	20.80	141499
2014-06-11	20.83	20.91	20.78	20.90	122561
2014-06-12	20.83	20.83	20.68	20.75	149945
2014-06-13	20.75	20.83	20.72	20.80	209665
2014-06-16	21.20	21.36	21.08	21.32	1162313
2014-06-17	21.34	21.42	21.22	21.34	944196
2014-06-18	21.34	21.45	21.25	21.45	511932
2014-06-19	21.55	21.59	21.45	21.50	627540
2014-06-20	21.48	21.57	21.45	21.55	521415
2014-06-23	21.64	21.71	21.54	21.62	537669
2014-06-24	21.65	21.77	21.59	21.69	469791
2014-06-25	21.73	21.87	21.70	21.85	376505
2014-06-26	21.84	21.94	21.84	21.89	262151
2014-06-27	21.88	21.92	21.75	21.77	240006
2014-06-30	21.83	21.88	21.62	21.70	347888
2014-07-01	21.78	21.78	21.61	21.63	316585
2014-07-02	21.60	21.64	21.40	21.42	385648
2014-07-03	21.38	21.49	21.32	21.45	355827
2014-07-07	21.50	21.54	21.37	21.46	242115
2014-07-08	21.52	21.67	21.48	21.65	257842
2014-07-09	21.73	21.75	21.66	21.68	206973
2014-07-10	21.68	21.85	21.67	21.74	277965
2014-07-11	21.71	21.75	21.64	21.69	199860
2014-07-14	21.69	21.69	21.45	21.53	213359
2014-07-15	21.54	21.69	21.45	21.59	175208
2014-07-16	21.64	21.67	21.52	21.66	162796
2014-07-17	21.69	21.84	21.67	21.82	151585
2014-07-18	21.79	21.87	21.75	21.82	212567
2014-07-21	21.86	21.87	21.73	21.77	206851
2014-07-22	21.73	21.83	21.65	21.66	209831
2014-07-23	21.70	21.74	21.67	21.72	167388
2014-07-24	21.72	21.75	21.67	21.72	150746
2014-07-25	21.74	21.84	21.74	21.80	142723
2014-07-28	21.81	21.90	21.80	21.88	152761
2014-07-29	21.89	21.96	21.85	21.92	151223
2014-07-30	21.91	21.91	21.65	21.72	290069
2014-07-31	21.60	21.60	21.31	21.49	487776
2014-08-01	21.40	21.44	21.28	21.40	259793
2014-08-04	21.45	21.55	21.40	21.41	168225
2014-08-05	21.45	21.47	21.16	21.26	240032
2014-08-06	21.22	21.33	21.18	21.24	104805
2014-08-07	21.25	21.50	21.24	21.50	137065
2014-08-08	21.55	21.73	21.53	21.69	174972
2014-08-11	21.70	21.75	21.61	21.73	112618
2014-08-12	21.67	21.74	21.63	21.66	102770
2014-08-13	21.48	21.56	21.36	21.39	145821
2014-08-14	21.37	21.63	21.37	21.61	137150
2014-08-15	21.68	21.82	21.67	21.76	119846
2014-08-18	21.88	21.88	21.65	21.66	200743
2014-08-19	21.66	21.75	21.64	21.69	111587
2014-08-20	21.70	21.93	21.67	21.73	121144
2014-08-21	21.73	21.81	21.68	21.75	179038
2014-08-22	21.71	21.77	21.65	21.72	200362
2014-08-25	21.75	21.75	21.60	21.65	125560
2014-08-26	21.58	21.71	21.58	21.65	131775
2014-08-27	21.70	21.74	21.58	21.68	118055
2014-08-28	21.67	21.83	21.66	21.83	200601
2014-08-29	21.86	21.90	21.74	21.87	200871
2014-09-02	21.85	21.87	21.71	21.80	130622
2014-09-03	21.74	21.85	21.74	21.83	121739
2014-09-04	21.80	21.86	21.80	21.81	178543
2014-09-05	21.81	21.85	21.70	21.80	134420
2014-09-08	21.76	21.77	21.68	21.71	180938
2014-09-09	21.71	21.72	21.61	21.61	110961
2014-09-10	21.60	21.60	21.49	21.54	152059
2014-09-11	21.38	21.42	21.29	21.29	146033
2014-09-12	21.24	21.24	20.85	20.90	430567
2014-09-15	20.90	21.17	20.90	21.02	207098
2014-09-16	21.09	21.14	20.95	20.97	194960
2014-09-17	21.03	21.07	20.85	20.85	144730
2014-09-18	20.85	20.95	20.85	20.85	212210
2014-09-19	20.87	21.04	20.86	21.02	151026
2014-09-22	21.05	21.09	20.95	21.00	106312
2014-09-23	20.98	21.10	20.98	21.02	99856
2014-09-24	21.06	21.07	20.97	21.00	134036
2014-09-25	20.96	21.03	20.90	21.01	98855
2014-09-26	20.94	21.11	20.85	20.98	244649
2014-09-29	21.04	21.17	21.01	21.16	164676
2014-09-30	21.18	21.20	21.01	21.02	251622
2014-10-01	21.13	21.23	21.10	21.22	154273
2014-10-02	21.15	21.19	21.01	21.03	126309
2014-10-03	21.08	21.12	21.01	21.10	98677
2014-10-06	21.19	21.29	21.15	21.19	127721
2014-10-07	21.20	21.34	21.14	21.32	136607
2014-10-08	21.32	21.41	21.28	21.41	165515
2014-10-09	21.41	21.59	21.37	21.57	258049
2014-10-10	21.53	21.56	21.47	21.55	135602
2014-10-13	21.57	21.57	21.39	21.50	103153
2014-10-14	21.46	21.51	21.32	21.39	132476
2014-10-15	21.40	21.63	21.35	21.59	300392
2014-10-16	21.52	21.62	21.50	21.59	183651
2014-10-17	21.53	21.58	21.34	21.38	156119
2014-10-20	21.33	21.53	21.33	21.53	96368
2014-10-21	21.50	21.55	21.44	21.48	140584
2014-10-22	21.52	21.53	21.37	21.37	88101
2014-10-23	21.33	21.41	21.22	21.25	183695
2014-10-24	21.30	21.32	21.25	21.27	106068
2014-10-27	21.25	21.35	21.25	21.33	234399
2014-10-28	21.33	21.42	21.29	21.33	116732
2014-10-29	21.37	21.38	21.30	21.30	80784
2014-10-30	21.30	21.45	21.30	21.41	93910
2014-10-31	21.53	21.53	21.42	21.49	143778
2014-11-03	21.44	21.47	21.35	21.36	133438
2014-11-04	21.34	21.40	21.30	21.32	123088
2014-11-05	21.28	21.34	21.17	21.23	204901
2014-11-06	21.17	21.27	21.17	21.26	146649
2014-11-07	21.20	21.38	21.20	21.38	94338
2014-11-10	21.40	21.40	21.32	21.35	94036
2014-11-11	21.32	21.33	21.20	21.27	144483
2014-11-12	21.22	21.26	21.18	21.20	63778
2014-11-13	21.25	21.25	21.18	21.19	29201
2014-11-14	21.18	21.26	21.15	21.20	109054
2014-11-17	21.17	21.23	21.10	21.12	129626
2014-11-18	21.16	21.17	21.11	21.16	141798
2014-11-19	21.15	21.22	21.12	21.13	126728
2014-11-20	21.17	21.23	21.15	21.18	130537
2014-11-21	21.18	21.29	21.18	21.28	148977
2014-11-24	21.26	21.27	21.10	21.16	175497
2014-11-25	21.12	21.29	21.12	21.27	92346
2014-11-26	21.33	21.39	21.28	21.37	121811
2014-11-28	21.47	21.54	21.35	21.54	75181
2014-12-01	21.62	21.64	21.36	21.46	194128
2014-12-02	21.36	21.42	21.33	21.41	114935
2014-12-03	21.46	21.66	21.39	21.64	151172
2014-12-04	21.54	21.66	21.54	21.65	122401
2014-12-05	21.60	21.63	21.49	21.53	154504
2014-12-08	21.50	21.62	21.44	21.50	139606
2014-12-09	21.38	21.55	21.38	21.47	107152
2014-12-10	21.42	21.52	21.34	21.35	231114
2014-12-11	21.37	21.49	21.37	21.47	142528
2014-12-12	21.41	21.49	21.34	21.48	187119
2014-12-15	21.50	21.60	21.44	21.57	138195
2014-12-16	21.58	21.70	21.56	21.61	204892
2014-12-17	21.63	21.75	21.63	21.75	159406
2014-12-18	21.65	21.72	21.57	21.61	204497
2014-12-19	21.70	21.75	21.59	21.74	159978
2014-12-22	21.75	21.88	21.74	21.84	122831
2014-12-23	21.88	21.88	21.78	21.83	85567
2014-12-24	21.78	21.80	21.71	21.74	33383
2014-12-26	21.79	21.84	21.75	21.77	62558
2014-12-29	21.62	21.92	21.62	21.92	120195
2014-12-30	21.84	21.96	21.84	21.93	102283
2014-12-31	22.00	22.18	21.91	22.16	213976
2015-01-02	22.11	22.13	22.07	22.12	76754
2015-01-05	22.11	22.17	22.02	22.13	233532
2015-01-06	22.19	22.39	22.19	22.30	174152
2015-01-07	22.37	22.49	22.33	22.45	235441
2015-01-08	22.41	22.47	22.21	22.22	219588
2015-01-09	22.35	22.42	22.19	22.40	186768
2015-01-12	22.55	22.62	22.40	22.48	194151
2015-01-13	22.48	22.55	22.42	22.50	133145
2015-01-14	22.55	22.69	22.38	22.49	272754
2015-01-15	22.54	22.55	22.43	22.51	290747
2015-01-16	22.57	22.59	22.37	22.40	189791
2015-01-20	22.53	22.80	22.48	22.64	758341
2015-01-21	22.76	22.86	22.61	22.81	384613
2015-01-22	22.84	22.90	22.71	22.88	339945
2015-01-23	22.86	23.17	22.86	23.17	245044
2015-01-26	23.05	23.25	23.03	23.22	282787
2015-01-27	23.22	23.33	22.89	22.95	353806
2015-01-28	22.94	23.26	22.86	23.26	196719
2015-01-29	23.28	23.39	23.20	23.35	257484
2015-01-30	23.39	23.46	23.23	23.35	242535
2015-02-02	23.38	23.48	23.35	23.42	276993
2015-02-03	23.38	23.40	23.09	23.16	280540
2015-02-04	23.18	23.19	22.64	22.71	412090
2015-02-05	22.65	22.88	22.63	22.88	221360
2015-02-06	22.80	22.80	22.58	22.69	331923
2015-02-09	22.75	22.85	22.68	22.81	233132
2015-02-10	22.77	22.96	22.61	22.72	266052
2015-02-11	22.63	22.72	22.62	22.69	154286
2015-02-12	22.69	22.80	22.66	22.72	151232
2015-02-13	22.69	22.72	22.55	22.57	148671
2015-02-17	22.49	22.52	21.87	21.89	494028
2015-02-18	21.89	22.24	21.88	22.23	312768
2015-02-19	22.16	22.34	22.09	22.19	186591
2015-02-20	22.22	22.35	22.19	22.30	157740
2015-02-23	22.37	22.57	22.35	22.49	111799
2015-02-24	22.46	22.64	22.43	22.64	132912
2015-02-25	22.67	22.79	22.66	22.66	149099
2015-02-26	22.73	22.73	22.62	22.64	91562
2015-02-27	22.66	22.86	22.62	22.83	117257
2015-03-02	22.87	22.87	22.66	22.72	158292
2015-03-03	22.65	22.81	22.65	22.75	144023
2015-03-04	22.79	22.80	22.55	22.60	142442
2015-03-05	22.62	22.65	22.53	22.57	64139
2015-03-06	22.47	22.47	22.06	22.08	293331
2015-03-09	22.14	22.29	22.11	22.28	170351
2015-03-10	22.33	22.42	22.30	22.22	133004
2015-03-11	22.27	22.33	22.23	22.29	71326
2015-03-12	22.33	22.42	22.29	22.29	114682
2015-03-13	22.23	22.24	22.16	22.18	91103
2015-03-16	22.19	22.25	22.06	22.07	157305
2015-03-17	22.16	22.20	22.10	22.17	57410
2015-03-18	22.22	22.39	22.15	22.39	129456
2015-03-19	22.40	22.41	22.31	22.33	126846
2015-03-20	22.36	22.46	22.36	22.44	119781
2015-03-23	22.44	22.52	22.43	22.48	132240
2015-03-24	22.48	22.78	22.44	22.78	133518
2015-03-25	22.84	22.84	22.61	22.71	120964
2015-03-26	22.71	22.71	22.54	22.62	115299
2015-03-27	22.58	22.65	22.55	22.63	138689
2015-03-30	22.57	22.76	22.54	22.74	105836
2015-03-31	22.75	22.75	22.57	22.67	283798
2015-04-01	22.77	22.81	22.72	22.74	91166
2015-04-02	22.65	22.71	22.54	22.63	119279
2015-04-06	22.69	22.80	22.68	22.79	90639
2015-04-07	22.79	23.04	22.75	23.04	149266
2015-04-08	22.95	23.02	22.73	22.76	129930
2015-04-09	22.76	22.84	22.52	22.54	123871
2015-04-10	22.58	22.72	22.53	22.56	107146
2015-04-13	22.48	22.54	22.46	22.47	73289
2015-04-14	22.57	23.14	22.47	22.79	424005
2015-04-15	22.82	22.83	22.68	22.74	87066
2015-04-16	22.72	22.79	22.68	22.70	68233
2015-04-17	22.70	22.74	22.62	22.72	68090
2015-04-20	22.77	22.82	22.70	22.71	76636
2015-04-21	22.77	22.78	22.67	22.68	61973
2015-04-22	22.73	22.73	22.60	22.63	90904
2015-04-23	22.63	22.71	22.57	22.65	92675
2015-04-24	22.63	22.85	22.63	22.78	112132
2015-04-27	22.80	22.84	22.68	22.71	109380
2015-04-28	22.67	22.73	22.50	22.58	123241
2015-04-29	22.46	22.56	22.29	22.33	201859
2015-04-30	22.26	22.39	22.21	22.36	129670
2015-05-01	22.45	22.45	22.24	22.28	109055
2015-05-04	22.31	22.33	22.18	22.20	76022
2015-05-05	22.16	22.16	21.88	21.94	221583
2015-05-06	22.00	22.01	21.45	21.52	518396
2015-05-07	21.55	21.70	21.47	21.50	206639
2015-05-08	21.64	21.75	21.53	21.67	155925
2015-05-11	21.68	21.68	21.22	21.22	399336
2015-05-12	21.09	21.20	20.91	21.16	372875
2015-05-13	21.14	21.26	21.00	21.20	375536
2015-05-14	21.15	21.20	21.06	21.17	290049
2015-05-15	21.17	21.44	21.12	21.43	224520
2015-05-18	21.33	21.39	21.16	21.34	324373
2015-05-19	21.20	21.26	21.08	21.16	315318
2015-05-20	21.13	21.16	20.89	20.89	258607
2015-05-21	20.96	21.14	20.91	21.04	174463
2015-05-22	21.07	21.12	21.00	21.06	126755
2015-05-26	21.02	21.36	21.02	21.28	207872
2015-05-27	21.23	21.28	21.14	21.16	115334
2015-05-28	21.18	21.24	21.11	21.13	143181
2015-05-29	21.24	21.41	21.16	21.33	144950
2015-06-01	21.34	21.34	20.97	21.07	181229
2015-06-02	21.01	21.05	20.76	20.79	339894
2015-06-03	20.76	20.81	20.63	20.68	268928
2015-06-04	20.70	20.78	20.43	20.47	273407
2015-06-05	20.38	20.42	20.16	20.21	349248
2015-06-08	20.15	20.19	20.01	20.12	356177
2015-06-09	20.11	20.17	19.92	20.06	315949
2015-06-10	19.91	20.09	19.90	19.95	312689
2015-06-11	19.93	19.96	19.80	19.94	393846
2015-06-12	19.95	20.19	19.93	20.16	273238
2015-06-15	20.23	20.38	20.18	20.25	324473
2015-06-16	20.26	20.29	20.22	20.25	203639
2015-06-17	20.27	20.27	20.15	20.16	212598
2015-06-18	20.14	20.18	20.09	20.14	147384
2015-06-19	20.19	20.35	20.19	20.32	314210
2015-06-22	20.23	20.29	20.11	20.11	301503
2015-06-23	20.03	20.08	19.88	19.91	342883
2015-06-24	19.91	20.00	19.91	19.92	149466
2015-06-25	19.92	19.95	19.86	19.91	147121
2015-06-26	19.89	19.91	19.77	19.83	168282
2015-06-29	19.82	19.85	19.63	19.84	370376
2015-06-30	19.92	19.92	19.76	19.87	275140
2015-07-01	19.81	19.87	19.72	19.77	248654
2015-07-02	19.76	19.85	19.73	19.83	172385
2015-07-06	19.88	20.02	19.87	19.99	218587
2015-07-07	20.15	20.22	20.06	20.20	156346
2015-07-08	20.15	20.18	20.06	20.10	129538
2015-07-09	20.09	20.09	19.93	19.94	109122
2015-07-10	19.87	19.92	19.81	19.92	248071
2015-07-13	19.74	19.89	19.71	19.79	356781
2015-07-14	19.71	19.78	19.60	19.76	349218
2015-07-15	19.74	19.92	19.68	19.90	169095
2015-07-16	19.85	19.99	19.84	19.97	193343
2015-07-17	19.99	20.16	19.97	20.10	122988
2015-07-20	20.00	20.01	19.87	19.87	129091
2015-07-21	19.87	19.88	19.77	19.84	149108
2015-07-22	19.86	19.96	19.80	19.91	80214
2015-07-23	19.89	20.03	19.89	20.00	86179
2015-07-24	20.01	20.08	19.99	20.08	81708
2015-07-27	20.10	20.15	20.01	20.03	94489
2015-07-28	20.02	20.22	20.00	20.18	136963
2015-07-29	20.13	20.14	20.06	20.14	98845
2015-07-30	20.12	20.22	20.11	20.11	113174
2015-07-31	20.24	20.40	20.21	20.36	147252
2015-08-03	20.39	20.48	20.35	20.40	131449
2015-08-04	20.40	20.48	20.38	20.41	87863
2015-08-05	20.41	20.43	19.99	20.01	164351
2015-08-06	20.00	20.22	20.00	20.16	156574
2015-08-07	20.17	20.31	20.12	20.22	161240
2015-08-10	20.22	20.28	20.12	20.14	81806
2015-08-11	20.15	20.37	20.15	20.37	113387
2015-08-12	20.24	20.36	20.24	20.28	122594
2015-08-13	20.30	20.38	20.28	20.29	87897
2015-08-14	20.27	20.33	20.19	20.29	123765
2015-08-17	20.30	20.36	20.26	20.35	118447
2015-08-18	20.31	20.38	20.25	20.26	135819
2015-08-19	20.26	20.38	20.25	20.38	92585
2015-08-20	20.30	20.57	20.30	20.50	182692
2015-08-21	20.45	20.57	20.30	20.30	188310
2015-08-24	20.26	20.34	20.02	20.13	207619
2015-08-25	20.03	20.15	20.03	20.08	103604
2015-08-26	20.02	20.07	19.80	19.83	259653
2015-08-27	19.83	19.94	19.78	19.91	132524
2015-08-28	19.90	19.99	19.90	19.96	152620
2015-08-31	20.08	20.13	19.96	20.02	150835
2015-09-01	20.12	20.12	19.97	20.00	114517
2015-09-02	19.98	20.00	19.91	19.95	159674
2015-09-03	19.95	20.00	19.89	19.95	113800
2015-09-04	19.99	20.05	19.90	20.05	104075
2015-09-08	20.01	20.03	19.96	19.98	78037
2015-09-09	19.93	20.00	19.92	19.97	87048
2015-09-10	19.93	20.05	19.92	20.02	119117
2015-09-11	19.91	19.96	19.80	19.84	125764
2015-09-14	19.80	19.86	19.77	19.77	94271
2015-09-15	19.75	19.79	19.70	19.75	108973
2015-09-16	19.67	19.88	19.67	19.76	137330
2015-09-17	19.71	20.07	19.71	20.01	138241
2015-09-18	19.96	20.27	19.96	20.18	126723
2015-09-21	20.11	20.20	20.08	20.13	106603
2015-09-22	20.13	20.18	20.11	20.15	183161
2015-09-23	20.12	20.15	20.10	20.13	68444
2015-09-24	20.18	20.20	20.11	20.15	97922
2015-09-25	20.13	20.22	20.06	20.06	106142
2015-09-28	20.05	20.15	19.93	19.93	132637
2015-09-29	19.94	20.10	19.94	20.01	148336
2015-09-30	20.10	20.18	20.02	20.18	178051
2015-10-01	20.23	20.23	20.14	20.19	87049
2015-10-02	20.22	20.33	20.21	20.30	187025
2015-10-05	20.30	20.34	20.26	20.31	186356
2015-10-06	20.32	20.32	20.19	20.24	148283
2015-10-07	20.24	20.26	20.12	20.25	105465
2015-10-08	20.27	20.28	20.17	20.22	121281
2015-10-09	20.22	20.28	20.18	20.20	111311
2015-10-12	20.25	20.25	20.20	20.24	113631
2015-10-13	20.14	20.19	20.10	20.15	110984
2015-10-14	20.13	20.25	20.12	20.20	136511
2015-10-15	20.22	20.28	20.16	20.21	116751
2015-10-16	20.21	20.28	20.19	20.22	95367
2015-10-19	20.23	20.24	20.18	20.22	87226
2015-10-20	20.21	20.28	20.15	20.28	76984
2015-10-21	20.22	20.28	20.20	20.26	133619
2015-10-22	20.31	20.53	20.28	20.51	131733
2015-10-23	20.44	20.49	20.30	20.44	104676
2015-10-26	20.47	20.60	20.45	20.60	125275
2015-10-27	20.56	20.71	20.54	20.64	158831
2015-10-28	20.60	20.65	20.43	20.44	235593
2015-10-29	20.34	20.41	20.31	20.38	157876
2015-10-30	20.44	20.50	20.38	20.48	105101
2015-11-02	20.56	20.62	20.48	20.52	186993
2015-11-03	20.50	20.60	20.50	20.59	128261
2015-11-04	20.52	20.54	20.46	20.49	87539
2015-11-05	20.53	20.60	20.48	20.60	215319
2015-11-06	20.47	20.48	20.24	20.26	244425
2015-11-09	20.19	20.19	20.01	20.05	172793
2015-11-10	20.04	20.17	20.04	20.11	139796
2015-11-11	20.10	20.14	20.09	20.11	99868
2015-11-12	20.00	20.08	19.97	20.05	109919
2015-11-13	20.05	20.17	19.98	20.10	141971
2015-11-16	20.09	20.17	20.04	20.10	74278
2015-11-17	20.06	20.15	20.06	20.13	77639
2015-11-18	20.11	20.21	20.10	20.21	103342
2015-11-19	20.18	20.28	20.17	20.18	132234
2015-11-20	20.20	20.36	20.17	20.27	221241
2015-11-23	20.30	20.32	20.26	20.29	75906
2015-11-24	20.26	20.47	20.26	20.42	136673
2015-11-25	20.39	20.54	20.39	20.48	144622
2015-11-27	20.43	20.55	20.43	20.54	47052
2015-11-30	20.56	20.65	20.48	20.58	115729
2015-12-01	20.67	20.87	20.64	20.85	161370
2015-12-02	20.81	20.89	20.71	20.73	159237
2015-12-03	20.69	20.69	20.29	20.32	163937
2015-12-04	20.26	20.55	20.26	20.55	187499
2015-12-07	20.49	20.78	20.47	20.63	222418
2015-12-08	20.61	20.83	20.60	20.79	116496
2015-12-09	20.72	20.93	20.71	20.93	113877
2015-12-10	20.78	20.79	20.69	20.71	143393
2015-12-11	20.71	20.79	20.64	20.70	133033
2015-12-14	20.61	20.69	20.45	20.45	255289
2015-12-15	20.40	20.58	20.39	20.56	128056
2015-12-16	20.41	20.75	20.41	20.67	150704
2015-12-17	20.75	20.81	20.65	20.79	186838
2015-12-18	20.89	21.00	20.75	20.80	144306
2015-12-21	20.92	21.18	20.83	21.16	142983
2015-12-22	21.12	21.21	21.06	21.13	167071
2015-12-23	21.14	21.21	21.10	21.16	137565
2015-12-24	21.08	21.13	20.98	21.09	72660
2015-12-28	21.11	21.13	20.96	21.00	201160
2015-12-29	20.88	20.88	20.73	20.82	157298
2015-12-30	20.90	21.01	20.85	21.01	148214
2015-12-31	21.01	21.11	20.94	20.98	85505
2016-01-04	20.92	21.14	20.91	21.14	105362
2016-01-05	21.14	21.39	21.11	21.39	110281
2016-01-06	21.36	21.44	21.27	21.33	150767
2016-01-07	21.28	21.67	21.21	21.64	699991
2016-01-08	21.69	21.75	21.57	21.71	280832
2016-01-11	21.80	21.81	21.67	21.78	305619
2016-01-12	21.80	21.96	21.80	21.90	345260
2016-01-13	21.83	21.92	21.82	21.89	247037
2016-01-14	21.87	21.89	21.80	21.82	202878
2016-01-15	21.85	22.21	21.85	22.15	398256
2016-01-19	22.07	22.12	21.78	21.79	428731
2016-01-20	21.89	21.89	21.55	21.56	436480
2016-01-21	21.54	22.08	21.54	22.07	378086
2016-01-22	22.03	22.24	21.99	22.18	194880
2016-01-25	22.15	22.36	21.90	21.95	325131
2016-01-26	21.87	22.14	21.87	22.14	178767
2016-01-27	22.07	22.18	21.97	22.17	167117
2016-01-28	22.10	22.23	22.07	22.20	225412
2016-01-29	22.24	22.49	22.24	22.49	196369
2016-02-01	22.49	22.58	22.42	22.55	322357
2016-02-02	22.59	22.88	22.56	22.84	273637
2016-02-03	22.80	22.95	22.75	22.92	237346
2016-02-04	22.92	23.03	22.85	22.88	265582
2016-02-05	22.93	22.98	22.82	22.94	203602
2016-02-08	22.94	23.47	22.92	23.15	537207
2016-02-09	23.11	23.40	22.62	23.39	846540
2016-02-10	23.43	23.43	23.17	23.26	400306
2016-02-11	23.10	23.12	22.57	22.57	694419
2016-02-12	22.51	22.54	22.27	22.35	480392
2016-02-16	22.31	22.37	22.21	22.26	434797
2016-02-17	22.34	22.36	22.22	22.29	409622
2016-02-18	22.37	22.37	22.18	22.21	315714
2016-02-19	22.26	22.40	22.18	22.35	272629
2016-02-22	22.28	22.36	22.04	22.11	467995
2016-02-23	22.02	22.32	22.01	22.26	196481
2016-02-24	22.30	22.47	22.30	22.42	255664
2016-02-25	22.42	22.46	22.27	22.43	216130
2016-02-26	22.40	22.40	22.16	22.18	203108
2016-02-29	22.24	22.32	22.20	22.27	141746
2016-03-01	22.40	22.40	22.20	22.27	151672
2016-03-02	22.30	22.30	22.16	22.18	148682
2016-03-03	22.23	22.45	22.19	22.37	208644
2016-03-04	22.40	22.62	22.33	22.37	321184
2016-03-07	22.36	22.36	22.10	22.16	245930
2016-03-08	22.32	22.41	22.22	22.40	228042
2016-03-09	22.35	22.59	22.33	22.35	330114
2016-03-10	22.46	22.46	22.26	22.22	119641
2016-03-11	22.30	22.34	22.06	22.24	177133
2016-03-14	22.25	22.31	22.13	22.24	189964
2016-03-15	22.26	22.32	22.15	22.15	97458
2016-03-16	22.21	22.44	22.10	22.28	222620
2016-03-17	22.35	22.45	22.20	22.23	123286
2016-03-18	22.30	22.40	22.21	22.38	251807
2016-03-21	22.33	22.46	22.31	22.45	136909
2016-03-22	22.50	22.64	22.35	22.39	176714
2016-03-23	22.36	22.53	22.36	22.44	150111
2016-03-24	22.47	22.65	22.47	22.65	164926
2016-03-28	22.66	23.21	22.63	22.72	112025
2016-03-29	22.79	22.79	22.65	22.74	110470
2016-03-30	22.69	22.98	22.69	22.98	204241
2016-03-31	23.05	23.13	22.90	22.99	257905
2016-04-01	23.10	23.18	23.04	23.05	122042
2016-04-04	22.97	23.09	22.76	22.86	168580
2016-04-05	22.93	23.18	22.92	23.11	94497
2016-04-06	23.21	23.27	23.03	23.08	156316
2016-04-07	23.20	23.25	23.15	23.25	106008
2016-04-08	23.21	23.23	23.15	23.17	102084
2016-04-11	23.22	23.33	23.17	23.30	118094
2016-04-12	23.30	23.48	23.19	23.26	138369
2016-04-13	23.23	23.23	22.97	22.97	134312
2016-04-14	22.95	23.08	22.90	22.92	104237
2016-04-15	23.01	23.02	22.92	22.96	126277
2016-04-18	23.02	23.15	22.97	23.12	163323
2016-04-19	23.12	23.19	23.04	23.19	166139
2016-04-20	23.11	23.17	23.01	23.01	126278
2016-04-21	23.00	23.01	22.91	22.94	111969
2016-04-22	22.90	23.09	22.88	23.08	93789
2016-04-25	23.09	23.18	23.00	23.11	165190
2016-04-26	23.15	23.30	23.15	23.22	186645
2016-04-27	23.25	23.30	23.22	23.27	112600
2016-04-28	23.33	23.42	23.21	23.21	148995
2016-04-29	23.40	23.45	23.36	23.43	175089
2016-05-02	23.47	23.47	23.34	23.34	123768
2016-05-03	23.40	23.63	23.39	23.63	126697
2016-05-04	23.64	23.79	23.54	23.79	105077
2016-05-05	23.85	23.85	23.69	23.75	168010
2016-05-06	23.80	23.90	23.74	23.89	175429
2016-05-09	23.82	23.90	23.69	23.73	200707
2016-05-10	23.71	23.83	23.67	23.80	98697
2016-05-11	23.80	23.86	23.68	23.72	167667
2016-05-12	23.54	23.65	23.52	23.54	156859
2016-05-13	23.53	23.80	23.53	23.78	161508
2016-05-16	23.72	23.84	23.68	23.74	183341
2016-05-17	23.74	23.79	23.64	23.75	162556
2016-05-18	23.71	23.71	22.61	22.84	454418
2016-05-19	22.85	22.95	22.07	22.54	728677
2016-05-20	22.39	22.73	22.36	22.73	267070
2016-05-23	22.83	23.13	22.83	23.03	199746
2016-05-24	23.04	23.25	22.96	23.21	217229
2016-05-25	23.12	23.17	22.80	22.91	268410
2016-05-26	22.86	23.10	22.86	23.08	139002
2016-05-27	23.10	23.32	23.08	23.14	155756
2016-05-31	23.16	23.19	22.96	23.12	182987
2016-06-01	23.26	23.44	23.18	23.24	176900
2016-06-02	23.33	23.33	23.04	23.14	225063
2016-06-03	23.32	23.49	23.22	23.45	184039
2016-06-06	23.50	23.50	23.38	23.38	121242
2016-06-07	23.40	23.54	23.40	23.44	115583
2016-06-08	23.40	23.53	23.40	23.48	91086
2016-06-09	23.51	23.60	23.51	23.55	104934
2016-06-10	23.57	23.67	23.52	23.65	149826
2016-06-13	23.55	23.75	23.52	23.68	149473
2016-06-14	23.70	23.75	23.62	23.74	156413
2016-06-15	23.74	23.80	23.59	23.67	233929
2016-06-16	23.78	23.80	23.67	23.79	156470
2016-06-17	23.84	23.84	23.63	23.71	150175
2016-06-20	23.62	23.64	23.51	23.52	184784
2016-06-21	23.51	23.70	23.44	23.59	147972
2016-06-22	23.60	23.64	23.47	23.49	109340
2016-06-23	23.49	23.54	23.48	23.50	75132
2016-06-24	23.60	23.94	23.55	23.94	245484
2016-06-27	23.90	24.09	23.84	23.97	203681
2016-06-28	24.00	24.17	23.82	24.15	213221
2016-06-29	24.24	24.40	24.24	24.35	199456
2016-06-30	24.34	24.64	24.26	24.38	294147
2016-07-01	24.57	24.71	24.30	24.49	166712
2016-07-05	24.50	24.85	24.50	24.74	165533
2016-07-06	24.72	25.06	24.67	24.92	192426
2016-07-07	24.92	24.92	24.72	24.85	203231
2016-07-08	24.77	24.90	24.74	24.87	75968
2016-07-11	24.85	24.86	24.65	24.69	203990
2016-07-12	24.60	24.60	24.20	24.09	391792
2016-07-13	24.20	24.27	23.87	23.88	160553
2016-07-14	23.80	23.80	23.48	23.73	502918
2016-07-15	23.70	23.96	23.65	23.93	162706
2016-07-18	24.00	24.19	23.93	24.14	151531
2016-07-19	24.20	24.27	23.83	24.09	166205
2016-07-20	24.10	24.14	24.00	24.01	230936
2016-07-21	24.01	24.09	24.01	24.09	112892
2016-07-22	24.05	24.16	24.04	24.06	118562
2016-07-25	24.15	24.21	24.09	24.11	123009
2016-07-26	24.16	24.28	24.10	24.28	192948
2016-07-27	24.25	24.37	24.20	24.30	137010
2016-07-28	24.29	24.45	24.29	24.43	58792
2016-07-29	24.47	24.54	24.25	24.43	288157
2016-08-01	24.42	24.49	24.37	24.43	263036
2016-08-02	24.37	24.37	24.13	24.15	248902
2016-08-03	24.21	24.80	24.16	24.80	679242
2016-08-04	24.88	25.23	24.84	25.17	583481
2016-08-05	25.03	25.16	24.95	25.11	355294
2016-08-08	25.08	25.30	25.01	25.24	235539
2016-08-09	25.25	25.37	25.11	25.35	202346
2016-08-10	25.40	25.58	25.29	25.37	179842
2016-08-11	25.43	25.47	25.21	25.22	198614
2016-08-12	25.26	25.47	25.21	25.26	201641
2016-08-15	25.28	25.38	24.95	24.95	216990
2016-08-16	24.90	24.99	24.66	24.77	318771
2016-08-17	24.84	24.91	24.72	24.91	136922
2016-08-18	24.87	25.05	24.87	24.88	147670
2016-08-19	24.95	24.95	24.75	24.91	144571
2016-08-22	24.97	24.98	24.75	24.95	265929
2016-08-23	24.95	24.95	24.86	24.91	159406
2016-08-24	24.87	24.95	24.81	24.87	177978
2016-08-25	24.86	24.88	24.69	24.83	143261
2016-08-26	24.84	24.90	24.74	24.88	134801
2016-08-29	24.93	25.07	24.92	25.07	127657
2016-08-30	24.95	25.01	24.89	24.99	202921
2016-08-31	25.03	25.09	24.81	24.82	181957
2016-09-01	24.85	24.88	24.73	24.81	176661
2016-09-02	24.86	24.88	24.73	24.81	133443
2016-09-06	24.91	24.91	24.75	24.88	201856
2016-09-07	24.90	24.94	24.82	24.89	119353
2016-09-08	24.86	24.97	24.83	24.96	139988
2016-09-09	24.81	24.83	24.13	24.19	429827
2016-09-12	24.10	24.19	23.87	23.89	304189
2016-09-13	23.86	23.94	23.14	23.19	495451
2016-09-14	23.29	23.47	23.23	23.39	187497
2016-09-15	23.32	23.49	23.29	23.48	227315
2016-09-16	23.50	23.50	22.91	23.01	636096
2016-09-19	23.11	23.51	23.11	23.42	287278
2016-09-20	23.41	23.56	23.30	23.30	192744
2016-09-21	23.37	23.70	23.34	23.69	204588
2016-09-22	23.74	23.98	23.73	23.95	206011
2016-09-23	23.89	23.89	23.68	23.69	163404
2016-09-26	23.74	23.84	23.68	23.78	143793
2016-09-27	23.86	23.98	23.81	23.96	140917
2016-09-28	23.95	24.05	23.86	23.88	126308
2016-09-29	23.79	23.92	23.77	23.78	167271
2016-09-30	23.78	23.97	23.78	23.97	145370
2016-10-03	24.02	24.02	23.65	23.72	121533
2016-10-04	23.65	23.74	23.52	23.58	177745
2016-10-05	23.56	23.60	23.20	23.21	377421
2016-10-06	23.18	23.25	23.11	23.24	186280
2016-10-07	23.29	23.36	23.13	23.19	163588
2016-10-10	23.22	23.26	23.15	23.19	156247
2016-10-11	23.21	23.28	23.10	23.00	138828
2016-10-12	22.97	22.99	22.82	22.88	198614
2016-10-13	23.01	23.02	22.81	22.81	217666
2016-10-14	22.81	22.88	22.70	22.78	261440
2016-10-17	22.78	22.87	22.40	22.44	261488
2016-10-18	22.48	22.70	22.44	22.68	209397
2016-10-19	22.68	23.00	22.68	22.94	242238
2016-10-20	23.03	23.05	22.85	23.05	175988
2016-10-21	23.10	23.13	23.00	23.07	204133
2016-10-24	23.06	23.16	22.94	22.97	109665
2016-10-25	22.96	23.09	22.96	23.05	94501
2016-10-26	23.04	23.20	22.97	23.15	155009
2016-10-27	23.07	23.07	22.63	22.69	319734
2016-10-28	22.70	22.71	22.47	22.49	254982
2016-10-31	22.60	22.75	22.51	22.75	191251
2016-11-01	22.75	22.79	22.60	22.65	192975
2016-11-02	22.68	22.73	22.50	22.52	197936
2016-11-03	22.43	22.50	22.25	22.37	181682
2016-11-04	22.34	22.48	22.34	22.40	149694
2016-11-07	22.42	22.63	22.22	22.62	147922
2016-11-08	22.67	22.75	22.40	22.52	161852
2016-11-09	22.21	22.30	22.05	21.96	414696
2016-11-10	21.57	21.83	19.50	20.95	1124409
2016-11-11	21.08	21.08	20.70	20.74	517031
2016-11-14	20.51	20.70	20.46	20.58	854078
2016-11-15	20.72	21.46	20.72	21.44	439135
2016-11-16	21.60	21.98	21.41	21.73	735032
2016-11-17	21.53	21.89	21.46	21.79	476233
2016-11-18	21.80	21.80	21.32	21.35	317493
2016-11-21	21.46	21.82	21.46	21.81	383643
2016-11-22	21.98	22.06	21.86	22.03	305179
2016-11-23	21.79	22.06	21.72	21.99	276966
2016-11-25	22.02	22.28	22.02	22.26	172997
2016-11-28	22.41	22.41	22.25	22.33	256968
2016-11-29	22.40	22.46	22.13	22.26	165529
2016-11-30	21.99	22.12	21.83	21.92	312418
2016-12-01	21.85	21.85	21.43	21.55	380266
2016-12-02	21.48	21.79	21.48	21.59	315750
2016-12-05	21.52	21.92	21.52	21.88	267659
2016-12-06	21.95	21.97	21.82	21.94	227259
2016-12-07	21.98	22.18	21.90	22.01	208822
2016-12-08	21.99	21.99	21.77	21.88	250819
2016-12-09	21.79	21.89	21.65	21.73	231863
2016-12-12	21.64	21.67	21.41	21.48	260694
2016-12-13	21.52	21.61	21.42	21.46	276942
2016-12-14	21.52	21.73	21.37	21.41	296309
2016-12-15	21.34	21.34	21.06	21.13	585456
2016-12-16	21.31	21.36	21.18	21.34	318473
2016-12-19	21.38	21.52	21.31	21.42	192493
2016-12-20	21.41	21.53	21.35	21.51	188354
2016-12-21	21.43	21.49	21.36	21.40	181826
2016-12-22	21.40	21.49	21.37	21.42	204051
2016-12-23	21.44	21.49	21.41	21.45	94913
2016-12-27	21.48	21.51	21.33	21.34	177913
2016-12-28	21.41	21.46	21.31	21.36	174435
2016-12-29	21.43	21.48	21.22	21.47	244504
2016-12-30	21.47	21.60	21.41	21.60	229879
2017-01-03	21.53	21.74	21.42	21.72	263761
2017-01-04	21.75	21.87	21.73	21.86	217937
2017-01-05	21.81	21.95	21.77	21.89	351373
2017-01-06	21.90	21.91	21.80	21.88	115397
2017-01-09	21.96	22.08	21.93	22.08	163404
2017-01-10	22.14	22.24	21.93	22.04	228819
2017-01-11	22.04	22.07	21.91	21.98	150540
2017-01-12	22.02	22.05	21.86	21.87	195916
2017-01-13	21.93	21.94	21.85	21.90	185243
2017-01-17	21.99	22.06	21.95	21.99	126422
2017-01-18	21.94	22.08	21.90	22.02	126820
2017-01-19	21.93	22.00	21.76	21.80	169076
2017-01-20	21.76	21.82	21.69	21.73	175288
2017-01-23	21.71	21.91	21.71	21.82	127396
2017-01-24	21.82	21.99	21.82	21.85	178274
2017-01-25	21.86	21.86	21.73	21.76	179409
2017-01-26	21.76	21.81	21.65	21.73	179177
2017-01-27	21.74	21.83	21.72	21.80	148461
2017-01-30	21.80	21.87	21.80	21.86	90274
2017-01-31	21.87	22.06	21.87	22.06	195708
2017-02-01	22.06	22.09	21.91	22.06	167975
2017-02-02	22.10	22.21	22.04	22.18	179587
2017-02-03	22.25	22.30	22.05	22.07	149376
2017-02-06	22.11	22.29	22.08	22.23	125441
2017-02-07	22.29	22.37	22.21	22.37	158835
2017-02-08	22.42	22.75	22.36	22.69	174965
2017-02-09	22.65	22.75	22.50	22.55	133964
2017-02-10	22.54	22.73	22.45	22.69	199389
2017-02-13	22.33	22.72	22.33	22.50	233571
2017-02-14	22.58	22.58	22.25	22.38	205200
2017-02-15	22.32	22.34	22.01	22.05	369775
2017-02-16	22.04	22.16	22.03	22.12	250942
2017-02-17	22.15	22.22	22.11	22.16	91270
2017-02-21	22.14	22.31	22.10	22.22	138952
2017-02-22	22.25	22.28	22.17	22.23	162674
2017-02-23	22.27	22.47	22.27	22.44	105375
2017-02-24	22.49	22.53	22.32	22.38	201531
2017-02-27	22.40	22.50	22.38	22.50	104988
2017-02-28	22.56	22.65	22.43	22.52	164040
2017-03-01	22.40	22.46	22.34	22.41	196514
2017-03-02	22.36	22.41	22.21	22.25	142954
2017-03-03	22.32	22.41	22.25	22.40	113149
2017-03-06	22.43	22.46	22.26	22.30	99121
2017-03-07	22.29	22.44	22.29	22.34	186125
2017-03-08	22.20	22.25	22.13	22.15	261422
2017-03-09	22.10	22.15	21.85	21.90	246389
2017-03-10	21.99	22.15	21.88	21.97	139483
2017-03-13	21.86	21.92	21.68	21.68	153033
2017-03-14	21.66	21.75	21.49	21.49	257944
2017-03-15	21.51	22.02	21.51	21.88	306910
2017-03-16	21.82	21.92	21.68	21.70	203199
2017-03-17	21.72	21.94	21.71	21.88	94927
2017-03-20	21.95	22.13	21.91	22.06	93063
2017-03-21	22.07	22.18	22.04	22.13	129677
2017-03-22	22.16	22.36	22.13	22.32	146618
2017-03-23	22.29	22.35	22.10	22.18	135802
2017-03-24	22.18	22.33	22.13	22.31	74299
2017-03-27	22.33	22.45	22.33	22.40	88559
2017-03-28	22.45	22.51	22.33	22.34	123046
2017-03-29	22.40	22.47	22.35	22.44	106633
2017-03-30	22.42	22.51	22.35	22.45	139398
2017-03-31	22.46	22.47	22.38	22.39	130604
2017-04-03	22.48	22.58	22.44	22.56	140997
2017-04-04	22.48	22.56	22.47	22.47	148014
2017-04-05	22.46	22.60	22.40	22.55	101462
2017-04-06	22.61	22.61	22.44	22.51	134163
2017-04-07	22.56	22.65	22.45	22.59	240534
2017-04-10	22.60	22.66	22.56	22.50	121148
2017-04-11	22.61	22.64	22.54	22.62	69580
2017-04-12	22.59	22.63	22.51	22.53	93480
2017-04-13	22.57	22.60	22.40	22.48	259991
2017-04-17	22.48	22.53	22.42	22.48	106833
2017-04-18	22.50	22.58	22.45	22.55	108549
2017-04-19	22.54	22.62	22.50	22.62	66152
2017-04-20	22.59	22.60	22.43	22.49	101401
2017-04-21	22.48	22.59	22.48	22.50	58876
2017-04-24	22.42	22.44	22.32	22.42	134204
2017-04-25	22.36	22.38	22.27	22.27	156278
2017-04-26	22.27	22.35	22.24	22.33	108558
2017-04-27	22.32	22.46	22.32	22.45	92627
2017-04-28	22.45	22.66	22.45	22.66	130474
2017-05-01	22.72	22.79	22.60	22.68	200277
2017-05-02	22.67	22.77	22.61	22.74	76782
2017-05-03	22.68	22.81	22.68	22.80	80801
2017-05-04	22.75	22.77	22.59	22.61	128885
2017-05-05	22.61	22.70	22.60	22.65	51201
2017-05-08	22.68	22.80	22.60	22.77	119885
2017-05-09	22.75	22.78	22.68	22.73	91713
2017-05-10	22.72	22.80	22.72	22.62	90085
2017-05-11	22.62	22.70	22.58	22.66	109307
2017-05-12	22.68	22.75	22.66	22.72	124213
2017-05-15	22.73	22.81	22.68	22.81	84750
2017-05-16	22.82	22.82	22.63	22.65	78616
2017-05-17	22.67	22.85	22.67	22.84	115753
2017-05-18	22.84	22.90	22.68	22.78	112976
2017-05-19	22.84	22.99	22.62	22.91	131582
2017-05-22	22.87	22.96	22.71	22.71	105809
2017-05-23	22.76	22.83	22.70	22.74	79889
2017-05-24	22.74	22.86	22.70	22.79	94890
2017-05-25	22.78	22.88	22.78	22.86	75699
2017-05-26	22.83	22.91	22.83	22.85	54454
2017-05-30	22.90	22.95	22.80	22.86	72491
2017-05-31	22.89	22.99	22.84	22.99	94956
2017-06-01	22.98	22.99	22.76	22.80	185304
2017-06-02	22.86	23.01	22.86	23.01	161436
2017-06-05	23.03	23.03	22.93	22.95	77319
2017-06-06	22.98	23.04	22.93	22.95	177611
2017-06-07	22.99	23.09	22.93	22.98	116461
2017-06-08	23.05	23.05	22.88	23.00	114861
2017-06-09	22.98	23.00	22.89	23.00	97070
2017-06-12	22.97	23.05	22.96	22.92	73564
2017-06-13	22.90	22.95	22.74	22.84	106719
2017-06-14	22.91	22.98	22.82	22.90	73063
2017-06-15	22.86	22.98	22.86	22.93	83377
2017-06-16	22.91	23.05	22.90	23.04	49631
2017-06-19	23.04	23.09	23.00	23.00	73746
2017-06-20	23.05	23.11	23.03	23.10	87097
2017-06-21	23.10	23.24	23.10	23.14	134073
2017-06-22	23.15	23.22	23.08	23.09	94026
2017-06-23	23.11	23.23	23.11	23.17	92008
2017-06-26	23.18	23.31	23.16	23.23	86258
2017-06-27	23.23	23.30	23.05	23.13	129126
2017-06-28	23.08	23.11	23.03	23.07	90924
2017-06-29	23.01	23.05	22.87	22.96	156453
2017-06-30	22.95	23.05	22.82	22.91	183142
2017-07-03	22.94	23.09	22.93	23.09	84959
2017-07-05	23.09	23.09	22.85	23.01	128083
2017-07-06	22.90	22.96	22.87	22.93	90556
2017-07-07	22.87	23.03	22.83	22.98	122137
2017-07-10	22.97	23.07	22.97	23.02	75157
2017-07-11	23.05	23.10	23.01	22.93	65737
2017-07-12	23.02	23.17	23.02	23.13	102009
2017-07-13	23.08	23.13	23.01	23.07	76980
2017-07-14	23.13	23.17	23.05	23.16	65181
2017-07-17	23.16	23.20	23.03	23.13	154453
2017-07-18	23.14	23.28	23.14	23.24	118590
2017-07-19	23.26	23.30	23.24	23.30	82733
2017-07-20	23.35	23.39	23.16	23.17	97952
2017-07-21	23.21	23.28	23.14	23.28	84140
2017-07-24	23.26	23.29	23.21	23.29	76027
2017-07-25	23.20	23.22	23.14	23.18	70827
2017-07-26	23.18	23.31	23.15	23.29	104418
2017-07-27	23.25	23.31	23.22	23.29	66970
2017-07-28	23.29	23.41	23.25	23.41	81151
2017-07-31	23.41	23.46	23.27	23.28	114142
2017-08-01	23.26	23.33	23.18	23.24	223503
2017-08-02	23.25	23.42	23.24	23.34	164948
2017-08-03	23.37	23.39	23.32	23.33	98352
2017-08-04	23.33	23.46	23.32	23.42	90735
2017-08-07	23.42	23.47	23.35	23.45	121610
2017-08-08	23.42	23.46	23.27	23.27	182183
2017-08-09	23.35	23.39	23.24	23.30	130442
2017-08-10	23.29	23.34	23.19	23.07	156954
2017-08-11	22.90	23.29	22.89	23.27	190636
2017-08-14	23.31	23.32	23.24	23.25	108286
2017-08-15	23.16	23.22	23.09	23.19	98695
2017-08-16	23.23	23.35	23.18	23.35	114628
2017-08-17	23.29	23.47	23.29	23.47	149485
2017-08-18	23.45	23.50	23.39	23.50	95200
2017-08-21	23.46	23.50	23.40	23.47	99634
2017-08-22	23.47	23.84	23.47	23.72	209741
2017-08-23	23.67	23.72	23.52	23.57	80615
2017-08-24	23.51	23.65	23.51	23.65	70724
2017-08-25	23.67	23.71	23.63	23.71	51705
2017-08-28	23.70	23.90	23.70	23.81	110511
2017-08-29	23.81	23.96	23.81	23.95	115508
2017-08-30	23.95	23.96	23.75	23.83	104864
2017-08-31	23.80	23.92	23.80	23.92	72033
2017-09-01	23.95	23.96	23.86	23.86	85156
2017-09-05	23.89	23.90	23.72	23.77	128590
2017-09-06	23.80	23.89	23.76	23.86	85848
2017-09-07	23.84	23.91	23.83	23.87	86504
2017-09-08	23.91	23.94	23.87	23.90	73830
2017-09-11	23.90	23.90	22.86	23.82	220726
2017-09-12	23.75	23.81	23.67	23.71	91421
2017-09-13	23.66	23.75	23.65	23.59	87330
2017-09-14	23.62	23.70	23.59	23.68	91542
2017-09-15	23.71	23.79	23.71	23.78	86226
2017-09-18	23.75	23.76	23.72	23.73	104284
2017-09-19	23.75	23.75	23.58	23.58	84350
2017-09-20	23.61	23.61	23.45	23.49	85438
2017-09-21	23.49	23.64	23.46	23.55	90363
2017-09-22	23.64	23.66	23.52	23.57	88944
2017-09-25	23.61	23.71	23.57	23.69	112512
2017-09-26	23.69	23.79	23.62	23.65	94856
2017-09-27	23.55	23.72	23.51	23.62	177942
2017-09-28	23.55	23.58	23.26	23.36	214314
2017-09-29	23.42	23.47	23.30	23.37	224923
2017-10-02	23.44	23.49	23.31	23.37	136654
2017-10-03	23.32	23.48	23.30	23.46	89173
2017-10-04	23.43	23.52	23.43	23.49	57672
2017-10-05	23.49	23.54	23.38	23.38	87790
2017-10-06	23.31	23.35	23.23	23.35	76670
2017-10-09	23.40	23.43	23.32	23.41	852527
2017-10-10	23.36	23.42	23.30	23.33	95731
2017-10-11	23.40	23.52	23.38	23.51	61299
2017-10-12	23.47	23.59	23.43	23.36	70823
2017-10-13	23.42	23.51	23.36	23.51	61246
2017-10-16	23.51	23.56	23.45	23.54	60123
2017-10-17	23.53	23.58	23.43	23.57	68382
2017-10-18	23.48	23.52	23.40	23.51	83502
2017-10-19	23.54	23.54	23.46	23.52	48213
2017-10-20	23.45	23.47	23.28	23.31	89750
2017-10-23	23.30	23.47	23.23	23.44	89692
2017-10-24	23.39	23.42	23.32	23.34	86165
2017-10-25	23.25	23.25	22.82	22.92	244366
2017-10-26	22.88	23.01	22.57	22.61	216008
2017-10-27	22.68	22.84	22.55	22.81	125086
2017-10-30	22.85	23.17	22.85	23.13	100754
2017-10-31	23.17	23.31	23.01	23.09	126796
2017-11-01	23.19	23.28	23.14	23.27	110227
2017-11-02	23.29	23.38	23.23	23.32	72212
2017-11-03	23.31	23.40	23.25	23.40	47846
2017-11-06	23.40	23.47	23.36	23.47	83453
2017-11-07	23.48	23.50	23.32	23.34	79794
2017-11-08	23.35	23.45	23.34	23.42	89530
2017-11-09	23.39	23.40	23.10	23.14	177641
2017-11-10	23.02	23.09	22.93	23.07	107905
2017-11-13	23.07	23.12	22.98	22.94	69161
2017-11-14	22.97	23.17	22.95	23.09	99761
2017-11-15	23.10	23.24	23.07	23.19	56939
2017-11-16	23.27	23.30	23.22	23.25	99390
2017-11-17	23.30	23.30	23.09	23.09	112691
2017-11-20	23.14	23.22	23.04	23.20	71917
2017-11-21	23.22	23.24	23.13	23.16	100820
2017-11-22	23.13	23.22	23.12	23.12	71975
2017-11-24	23.19	23.21	23.14	23.17	24016
2017-11-27	23.23	23.30	23.20	23.28	105995
2017-11-28	23.32	23.32	23.18	23.22	78048
2017-11-29	23.14	23.18	23.00	23.12	114068
2017-11-30	23.05	23.19	23.01	23.03	148832
2017-12-01	23.12	23.18	23.08	23.08	71805
2017-12-04	23.03	23.17	23.02	23.07	107410
2017-12-05	23.07	23.37	23.07	23.29	78875
2017-12-06	23.29	23.48	23.29	23.39	72906
2017-12-07	23.40	23.48	23.29	23.32	78410
2017-12-08	23.35	23.35	23.21	23.28	82511
2017-12-11	23.20	23.26	23.04	23.24	120361
2017-12-12	23.20	23.20	23.13	23.13	72878
2017-12-13	23.12	23.22	23.07	23.15	97236
2017-12-14	23.15	23.24	23.13	23.24	89303
2017-12-15	23.20	23.30	23.20	23.27	76484
2017-12-18	23.32	23.36	23.24	23.35	99647
2017-12-19	23.29	23.30	23.15	23.18	162486
2017-12-20	23.08	23.08	22.96	22.98	209687
2017-12-21	22.97	23.01	22.74	22.81	191145
2017-12-22	22.86	23.01	22.85	22.86	119165
2017-12-26	22.84	22.92	22.83	22.92	102835
2017-12-27	22.91	23.14	22.91	22.87	90819
2017-12-28	22.92	23.07	22.92	22.93	81700
2017-12-29	22.91	23.20	22.91	23.19	123339
2018-01-02	23.12	23.24	23.01	23.15	157828
2018-01-03	23.20	23.30	23.09	23.30	190290
2018-01-04	23.29	23.39	23.28	23.39	135572
2018-01-05	23.35	23.44	23.26	23.27	289473
2018-01-08	23.36	23.36	23.12	23.18	154132
2018-01-09	23.18	23.18	22.95	23.01	303848
2018-01-10	22.89	22.89	22.72	22.80	276604
2018-01-11	22.77	22.88	22.75	22.76	191255
2018-01-12	22.71	22.81	22.68	22.71	152861
2018-01-16	22.78	22.84	22.71	22.78	206239
2018-01-17	22.76	22.84	22.71	22.74	156668
2018-01-18	22.60	22.65	22.55	22.58	205031
2018-01-19	22.55	22.57	22.44	22.51	172927
2018-01-22	22.51	22.59	22.46	22.54	132250
2018-01-23	22.56	22.65	22.55	22.61	156914
2018-01-24	22.53	22.58	22.47	22.48	148272
2018-01-25	22.49	22.58	22.37	22.54	192814
2018-01-26	22.48	22.53	22.38	22.48	196524
2018-01-29	22.36	22.36	21.62	21.93	539674
2018-01-30	21.75	22.05	21.75	21.92	364757
2018-01-31	21.95	22.12	21.95	22.12	161888
2018-02-01	22.07	22.37	22.07	22.24	440354
2018-02-02	22.17	22.34	22.05	22.09	373449
2018-02-05	22.03	22.07	21.89	22.01	259924
2018-02-06	21.99	22.20	21.90	22.09	237019
2018-02-07	22.03	22.18	21.90	21.95	169565
2018-02-08	21.89	21.92	21.68	21.70	203055
2018-02-09	21.75	21.81	21.38	21.55	278782
2018-02-12	21.59	21.81	21.59	21.78	244251
2018-02-13	21.78	21.98	21.78	21.77	152466
2018-02-14	21.64	21.81	21.60	21.75	220840
2018-02-15	21.71	21.80	21.70	21.77	111688
2018-02-16	21.88	21.89	21.71	21.76	233364
2018-02-20	21.75	21.80	21.56	21.56	102919
2018-02-21	21.55	21.63	21.51	21.57	191453
2018-02-22	21.56	21.92	21.47	21.60	357557
2018-02-23	21.70	21.74	21.61	21.66	114700
2018-02-26	21.73	21.80	21.69	21.73	305463
2018-02-27	21.71	21.78	21.58	21.65	143986
2018-02-28	21.72	21.84	21.72	21.83	158865
2018-03-01	21.89	21.99	21.83	21.96	153270
2018-03-02	21.92	22.10	21.87	22.10	113025
2018-03-05	22.07	22.14	21.90	21.92	136534
2018-03-06	21.96	22.05	21.91	22.02	199514
2018-03-07	21.93	22.04	21.83	21.84	131532
2018-03-08	21.90	22.09	21.89	22.07	211944
2018-03-09	22.05	22.12	21.99	22.00	122462
2018-03-12	22.00	22.22	22.00	22.21	117365
2018-03-13	22.22	22.30	22.18	22.16	140389
2018-03-14	22.22	22.36	22.19	22.36	91741
2018-03-15	22.29	22.45	22.27	22.43	132215
2018-03-16	22.38	22.57	22.35	22.51	117358
2018-03-19	22.46	22.46	22.35	22.39	67995
2018-03-20	22.33	22.37	22.21	22.24	118338
2018-03-21	22.18	22.32	22.09	22.26	162020
2018-03-22	22.24	22.43	22.21	22.37	192301
2018-03-23	22.29	22.34	22.13	22.18	131180
2018-03-26	22.15	22.37	22.15	22.36	157111
2018-03-27	22.36	22.50	22.31	22.36	592401
2018-03-28	22.45	22.60	22.38	22.44	168370
2018-03-29	22.54	22.63	22.50	22.52	115924
2018-04-02	22.58	22.64	22.34	22.37	155048
2018-04-03	22.35	22.61	22.35	22.56	114690
2018-04-04	22.60	22.60	22.44	22.47	108972
2018-04-05	22.43	22.57	22.39	22.54	96499
2018-04-06	22.59	22.65	22.52	22.65	105458
2018-04-09	22.65	22.70	22.62	22.65	71279
2018-04-10	22.62	22.76	22.57	22.68	94145
2018-04-11	22.67	22.73	22.56	22.63	87020
2018-04-12	22.68	22.74	22.62	22.59	296502
2018-04-13	22.59	22.59	22.50	22.54	68923
2018-04-16	22.53	22.53	22.40	22.53	68246
2018-04-17	22.50	22.59	22.46	22.48	99459
2018-04-18	22.46	22.46	22.30	22.33	90069
2018-04-19	22.27	22.29	22.20	22.24	105906
2018-04-20	22.24	22.24	22.06	22.06	96073
2018-04-23	22.05	22.05	21.83	21.84	177158
2018-04-24	21.87	21.93	21.79	21.91	145486
2018-04-25	21.82	21.90	21.76	21.77	106165
2018-04-26	21.87	21.94	21.80	21.82	121805
2018-04-27	21.88	21.88	21.84	21.85	105418
2018-04-30	21.90	22.02	21.87	22.02	172588
2018-05-01	22.08	22.08	21.74	21.77	360795
2018-05-02	21.79	21.90	21.76	21.83	185708
2018-05-03	21.91	22.00	21.82	21.86	134393
2018-05-04	21.87	21.97	21.85	21.93	119604
2018-05-07	21.98	21.99	21.87	21.93	95363
2018-05-08	21.94	21.97	21.79	21.81	164136
2018-05-09	21.74	21.89	21.74	21.85	121747
2018-05-10	21.85	21.92	21.76	21.86	233500
2018-05-11	21.91	21.95	21.87	21.93	110908
2018-05-14	21.84	21.91	21.78	21.84	152124
2018-05-15	21.80	21.80	21.68	21.70	199110
2018-05-16	21.75	21.75	21.56	21.58	193832
2018-05-17	21.58	21.58	21.47	21.49	186787
2018-05-18	21.46	21.54	21.26	21.34	336673
2018-05-21	21.34	21.45	21.31	21.38	223785
2018-05-22	21.35	21.42	21.31	21.32	148215
2018-05-23	21.39	21.45	21.38	21.40	164399
2018-05-24	21.44	21.61	21.44	21.60	323549
2018-05-25	21.66	21.69	21.59	21.61	105254
2018-05-29	21.67	21.81	21.67	21.81	84466
2018-05-30	21.75	21.91	21.74	21.82	243885
2018-05-31	21.91	21.98	21.80	21.84	154842
2018-06-01	21.86	21.86	21.74	21.80	112335
2018-06-04	21.74	21.82	21.73	21.78	145899
2018-06-05	21.84	21.84	21.77	21.80	103309
2018-06-06	21.76	21.80	21.67	21.68	173150
2018-06-07	21.68	21.81	21.68	21.80	116564
2018-06-08	21.76	21.83	21.75	21.75	81805
2018-06-11	21.70	21.81	21.70	21.78	109513
2018-06-12	21.73	21.86	21.73	21.78	94463
2018-06-13	21.76	21.86	21.73	21.64	106098
2018-06-14	21.71	21.75	21.63	21.68	67850
2018-06-15	21.70	21.79	21.64	21.66	72636
2018-06-18	21.70	21.74	21.68	21.71	75985
2018-06-19	21.74	21.83	21.70	21.77	155905
2018-06-20	21.80	21.80	21.70	21.75	115071
2018-06-21	21.79	21.79	21.66	21.72	111160
2018-06-22	21.72	21.81	21.72	21.77	54300
2018-06-25	21.78	21.86	21.73	21.73	75871
2018-06-26	21.71	21.80	21.71	21.80	69661
2018-06-27	21.83	21.92	21.83	21.87	98927
2018-06-28	22.00	22.13	21.97	22.02	284715
2018-06-29	22.15	22.15	22.05	22.10	168928
2018-07-02	22.14	22.15	22.01	22.10	175043
2018-07-03	21.90	22.00	21.74	21.74	285143
2018-07-05	21.71	21.95	21.71	21.91	192609
2018-07-06	21.95	22.06	21.90	21.99	127504
2018-07-09	21.96	22.03	21.76	21.86	184624
2018-07-10	21.86	22.04	21.86	22.04	149977
2018-07-11	22.07	22.23	22.06	22.10	106349
2018-07-12	22.12	22.14	22.05	21.95	104026
2018-07-13	22.00	22.00	21.89	21.94	86898
2018-07-16	21.91	21.94	21.85	21.89	89104
2018-07-17	21.89	21.91	21.78	21.83	87382
2018-07-18	21.81	21.83	21.76	21.79	95534
2018-07-19	21.83	21.89	21.79	21.89	58630
2018-07-20	21.89	22.00	21.85	21.99	115538
2018-07-23	22.03	22.04	21.86	21.90	173628
2018-07-24	21.90	21.93	21.83	21.86	92694
2018-07-25	21.86	21.90	21.80	21.84	76501
2018-07-26	21.94	21.94	21.84	21.87	159752
2018-07-27	21.92	21.95	21.88	21.89	78836
2018-07-30	21.88	21.92	21.85	21.90	56587
2018-07-31	21.98	22.02	21.93	21.99	111702
2018-08-01	21.95	22.05	21.92	22.05	90500
2018-08-02	22.05	22.08	22.01	22.03	89391
2018-08-03	22.07	22.19	22.04	22.18	101395
2018-08-06	22.20	22.29	22.15	22.16	161809
2018-08-07	22.14	22.16	21.98	22.01	86794
2018-08-08	22.06	22.09	21.96	22.01	116377
2018-08-09	22.00	22.08	21.89	21.93	124905
2018-08-10	22.00	22.03	21.90	21.91	75458
2018-08-13	21.86	21.98	21.85	21.85	91808
2018-08-14	21.93	21.96	21.85	21.94	68780
2018-08-15	21.90	21.97	21.90	21.96	99029
2018-08-16	22.03	22.03	21.94	21.99	78274
2018-08-17	22.02	22.02	21.95	21.98	67134
2018-08-20	22.08	22.15	22.01	22.02	127171
2018-08-21	21.97	22.04	21.93	21.95	87045
2018-08-22	21.96	22.02	21.87	21.93	113282
2018-08-23	21.95	22.00	21.88	21.97	92172
2018-08-24	21.94	22.00	21.92	21.98	131452
2018-08-27	22.02	22.04	21.95	21.96	67157
2018-08-28	21.93	21.98	21.90	21.92	119638
2018-08-29	21.96	21.99	21.90	21.91	123189
2018-08-30	21.91	21.95	21.87	21.92	193304
2018-08-31	22.00	22.03	21.90	21.96	118680
2018-09-04	21.91	21.94	21.81	21.82	130723
2018-09-05	21.81	21.87	21.77	21.80	91010
2018-09-06	21.81	21.88	21.79	21.87	90406
2018-09-07	21.82	21.89	21.77	21.80	95970
2018-09-10	21.78	21.82	21.78	21.80	48406
2018-09-11	21.80	21.84	21.75	21.77	130503
2018-09-12	21.85	21.85	21.80	21.72	65757
2018-09-13	21.77	21.86	21.68	21.71	99387
2018-09-14	21.71	21.71	21.48	21.60	221467
2018-09-17	21.55	21.62	21.48	21.58	216947
2018-09-18	21.48	21.52	21.42	21.43	143393
2018-09-19	21.40	21.43	21.31	21.32	123836
2018-09-20	21.33	21.42	21.25	21.26	169393
2018-09-21	21.26	21.33	21.24	21.28	90686
2018-09-24	21.22	21.31	21.10	21.30	128298
2018-09-25	21.25	21.25	21.06	21.06	120469
2018-09-26	21.11	21.21	21.06	21.11	214497
2018-09-27	21.16	21.25	21.05	21.13	138052
2018-09-28	21.17	21.20	21.15	21.20	96135
2018-10-01	21.13	21.22	21.13	21.19	117743
2018-10-02	21.19	21.32	21.19	21.30	118764
2018-10-03	21.26	21.33	21.12	21.22	1368556
2018-10-04	21.09	21.13	20.90	20.90	321700
2018-10-05	20.85	20.90	20.35	20.43	364915
2018-10-08	20.39	20.46	20.20	20.21	219582
2018-10-09	20.25	20.85	20.11	20.67	551030
2018-10-10	20.56	20.66	20.33	20.33	253228
2018-10-11	20.29	20.32	20.00	19.98	440605
2018-10-12	20.10	20.15	20.01	20.13	166076
2018-10-15	20.15	20.37	20.15	20.27	307445
2018-10-16	20.28	20.38	20.18	20.35	182210
2018-10-17	20.34	20.34	20.20	20.24	132517
2018-10-18	20.22	20.33	20.15	20.15	141946
2018-10-19	20.12	20.21	20.06	20.08	120196
2018-10-22	20.10	20.16	19.97	19.99	145791
2018-10-23	20.01	20.21	19.90	20.12	274847
2018-10-24	20.11	20.22	20.02	20.09	128598
2018-10-25	20.03	20.12	19.98	20.01	114901
2018-10-26	19.95	20.04	19.92	19.95	275772
2018-10-29	19.99	20.00	19.86	19.88	144009
2018-10-30	19.82	19.87	19.67	19.86	280234
2018-10-31	19.84	19.92	19.72	19.74	229353
2018-11-01	19.74	19.85	19.74	19.82	210315
2018-11-02	19.76	19.81	19.61	19.63	159343
2018-11-05	19.69	19.72	19.60	19.66	187399
2018-11-06	19.62	19.75	19.60	19.68	209801
2018-11-07	19.69	19.77	19.62	19.63	210681
2018-11-08	19.63	19.78	19.59	19.74	317040
2018-11-09	19.73	19.89	19.73	19.78	161552
2018-11-12	19.84	19.97	19.79	19.95	148054
2018-11-13	19.95	20.14	19.92	20.00	248468
2018-11-14	20.04	20.08	19.95	20.01	188535
2018-11-15	20.00	20.06	19.80	19.80	144244
2018-11-16	19.87	19.89	19.67	19.80	140290
2018-11-19	19.81	19.90	19.78	19.88	149666
2018-11-20	19.86	19.88	19.81	19.83	159865
2018-11-21	19.91	19.91	19.72	19.75	137316
2018-11-23	19.82	19.83	19.72	19.76	48933
2018-11-26	19.77	19.84	19.73	19.83	137195
2018-11-27	19.79	19.96	19.75	19.94	273359
2018-11-28	19.99	20.13	19.91	20.11	211591
2018-11-29	20.13	20.20	20.11	20.19	166114
2018-11-30	20.20	20.40	20.17	20.37	386281
2018-12-03	20.57	20.72	20.50	20.70	478857
2018-12-04	20.77	20.87	20.76	20.82	285932
2018-12-06	20.97	21.09	20.90	20.99	380144
2018-12-07	20.86	21.14	20.84	21.11	327542
2018-12-10	21.13	21.16	21.00	21.13	228827
2018-12-11	21.15	21.23	21.10	21.03	257583
2018-12-12	21.08	21.10	20.88	20.97	189895
2018-12-13	20.97	21.06	20.81	21.00	325110
2018-12-14	21.02	21.11	20.91	20.99	230339
2018-12-17	20.83	20.96	20.82	20.82	252227
2018-12-18	20.88	20.95	20.85	20.90	109433
2018-12-19	20.87	21.11	20.77	20.83	230761
2018-12-20	20.83	21.03	20.82	20.85	260336
2018-12-21	20.82	20.98	20.74	20.80	200597
2018-12-24	20.93	21.21	20.93	21.19	205045
2018-12-26	21.19	21.24	21.00	21.14	177883
2018-12-27	21.12	21.49	21.12	21.29	240411
2018-12-28	21.32	21.44	21.22	21.24	278991
2018-12-31	21.24	21.30	20.93	21.02	320119
2019-01-02	21.04	21.14	20.67	20.71	405264
2019-01-03	20.75	21.17	20.75	21.14	197251
2019-01-04	21.11	21.49	21.01	21.48	335040
2019-01-07	21.57	21.57	21.29	21.41	182983
2019-01-08	21.43	21.47	21.23	21.44	123187
2019-01-09	21.36	21.54	21.30	21.46	176091
2019-01-10	21.53	21.54	21.25	21.34	194310
2019-01-11	21.39	21.49	21.35	21.35	94450
2019-01-14	21.40	21.50	21.03	21.22	165757
2019-01-15	21.30	21.43	21.24	21.39	104952
2019-01-16	21.48	21.72	21.40	21.61	263457
2019-01-17	21.60	21.72	21.55	21.63	146908
2019-01-18	21.67	21.71	21.53	21.58	121654
2019-01-22	21.66	21.76	21.58	21.76	143886
2019-01-23	21.73	21.85	21.64	21.82	159631
2019-01-24	21.85	21.93	21.76	21.81	118845
2019-01-25	21.80	21.94	21.69	21.92	141219
2019-01-28	21.90	21.90	21.77	21.83	72630
2019-01-29	21.82	21.92	21.79	21.85	104410
2019-01-30	21.89	21.89	21.41	21.55	351974
2019-01-31	21.60	21.77	21.55	21.74	126257
2019-02-01	21.71	21.85	21.60	21.83	89089
2019-02-04	21.87	21.90	21.75	21.88	104442
2019-02-05	21.90	21.94	21.83	21.88	133369
2019-02-06	21.94	21.96	21.71	21.92	118728
2019-02-07	21.94	22.08	21.85	21.88	119884
2019-02-08	21.81	22.15	21.81	22.09	145804
2019-02-11	22.06	22.28	22.04	22.24	111933
2019-02-12	22.24	22.40	22.24	22.38	118069
2019-02-13	22.39	22.39	22.18	22.13	105541
2019-02-14	22.13	22.24	22.13	22.13	93801
2019-02-15	22.15	22.30	22.04	22.06	150958
2019-02-19	22.18	22.26	22.01	22.06	154881
2019-02-20	22.07	22.24	21.97	22.09	188539
2019-02-21	22.05	22.23	22.02	22.19	176030
2019-02-22	22.32	22.37	22.24	22.35	107307
2019-02-25	22.44	22.44	22.32	22.36	125063
2019-02-26	22.45	22.47	22.36	22.39	110867
2019-02-27	22.40	22.41	22.35	22.39	129162
2019-02-28	22.39	22.45	22.31	22.38	135508
2019-03-01	22.38	22.38	22.21	22.30	144422
2019-03-04	22.26	22.35	22.16	22.18	160030
2019-03-05	22.15	22.37	22.12	22.34	126988
2019-03-06	22.31	22.40	22.19	22.32	91510
2019-03-07	22.33	22.50	22.31	22.33	142588
2019-03-08	22.34	22.34	22.16	22.19	129483
2019-03-11	22.17	22.22	22.15	22.15	212866
2019-03-12	22.21	22.21	22.03	22.10	142135
2019-03-13	22.10	22.16	21.85	21.78	271353
2019-03-14	21.77	21.84	21.64	21.67	180202
2019-03-15	21.71	21.89	21.65	21.80	235674
2019-03-18	21.87	21.87	21.62	21.67	154832
2019-03-19	21.71	21.96	21.65	21.85	233874
2019-03-20	21.85	22.09	21.83	22.05	225124
2019-03-21	22.19	22.30	22.10	22.21	167922
2019-03-22	22.35	22.46	22.25	22.35	131396
2019-03-25	22.39	22.84	22.36	22.81	240442
2019-03-26	22.81	22.81	22.58	22.66	180308
2019-03-27	22.72	22.72	22.44	22.47	155250
2019-03-28	22.50	22.50	22.27	22.41	150977
2019-03-29	22.43	22.50	22.40	22.43	286913
2019-04-01	22.57	22.62	22.43	22.62	120265
2019-04-02	22.60	22.71	22.58	22.60	102784
2019-04-03	22.61	22.74	22.53	22.62	153369
2019-04-04	22.61	22.63	22.47	22.56	95764
2019-04-05	22.56	22.69	22.53	22.63	94209
2019-04-08	22.64	22.85	22.60	22.72	221664
2019-04-09	22.78	22.82	22.61	22.71	154660
2019-04-10	22.74	22.90	22.70	22.90	129710
2019-04-11	22.84	22.95	22.80	22.78	81586
2019-04-12	22.79	22.86	22.67	22.82	144604
2019-04-15	22.82	22.87	22.70	22.76	86988
2019-04-16	22.77	22.81	22.30	22.36	326044
2019-04-17	22.33	22.46	22.20	22.43	146769
2019-04-18	22.45	22.62	22.34	22.50	77826
2019-04-22	22.41	22.58	22.41	22.50	77016
2019-04-23	22.51	22.64	22.50	22.55	118097
2019-04-24	22.60	22.67	22.49	22.49	93242
2019-04-25	22.49	22.74	22.45	22.71	103201
2019-04-26	22.70	22.89	22.58	22.88	78866
2019-04-29	22.82	22.83	22.73	22.78	78243
2019-04-30	22.84	22.93	22.77	22.85	137994
2019-05-01	22.95	23.05	22.80	22.94	181916
2019-05-02	22.87	23.05	22.84	22.96	131752
2019-05-03	23.00	23.07	22.96	23.06	106814
2019-05-06	23.00	23.10	23.00	23.08	80867
2019-05-07	23.08	23.10	23.06	23.06	105560
2019-05-08	23.08	23.10	23.02	23.07	70058
2019-05-09	23.10	23.10	22.97	23.00	105657
2019-05-10	22.98	23.06	22.98	23.03	102669
2019-05-13	23.03	23.03	22.99	22.91	163370
2019-05-14	22.94	23.18	22.94	23.17	104582
2019-05-15	23.21	23.22	23.10	23.13	85788
2019-05-16	23.13	23.14	23.08	23.14	81537
2019-05-17	23.14	23.25	23.10	23.18	112873
2019-05-20	23.21	23.25	23.11	23.13	100738
2019-05-21	23.09	23.29	23.08	23.21	130952
2019-05-22	23.17	23.33	23.16	23.23	81261
2019-05-23	23.23	23.42	23.19	23.31	131186
2019-05-24	23.36	23.47	23.36	23.42	115579
2019-05-28	23.41	23.65	23.38	23.39	173998
2019-05-29	23.32	23.60	23.32	23.46	159918
2019-05-30	23.57	23.57	23.26	23.35	227767
2019-05-31	23.45	23.58	23.28	23.47	154118
2019-06-03	23.57	23.70	23.49	23.69	154578
2019-06-04	23.62	23.80	23.58	23.67	221902
2019-06-05	23.63	23.76	23.60	23.69	99079
2019-06-06	23.62	23.78	23.62	23.72	105979
2019-06-07	23.73	23.80	23.67	23.72	122937
2019-06-10	23.68	23.80	23.68	23.73	119011
2019-06-11	23.75	23.76	23.43	23.46	272531
2019-06-12	23.46	23.60	23.39	23.33	175359
2019-06-13	23.34	23.40	23.14	23.21	282132
2019-06-14	23.23	23.29	23.19	23.22	168203
2019-06-17	23.20	23.29	23.09	23.24	265987
2019-06-18	23.39	23.43	23.21	23.25	226824
2019-06-19	23.22	23.24	23.14	23.18	161139
2019-06-20	23.27	23.35	23.21	23.30	123879
2019-06-21	23.30	23.33	23.24	23.28	98598
2019-06-24	23.30	23.36	23.23	23.33	122288
2019-06-25	23.35	23.46	23.31	23.36	142308
2019-06-26	23.39	23.46	23.32	23.40	98636
2019-06-27	23.44	23.55	23.33	23.54	125165
2019-06-28	23.58	23.72	23.50	23.72	179396
2019-07-01	23.79	23.86	23.63	23.86	118378
2019-07-02	23.79	23.82	23.64	23.74	112861
2019-07-03	23.70	23.80	23.60	23.75	92808
2019-07-05	23.57	23.73	23.54	23.71	114037
2019-07-08	23.74	23.74	23.62	23.66	177759
2019-07-09	23.64	23.64	23.52	23.63	72898
2019-07-10	23.63	23.67	23.56	23.66	124680
2019-07-11	23.60	23.70	23.60	23.58	127665
2019-07-12	23.60	23.64	23.53	23.57	126848
2019-07-15	23.60	23.66	23.51	23.55	123167
2019-07-16	23.55	23.62	23.49	23.60	106676
2019-07-17	23.55	23.63	23.52	23.61	115035
2019-07-18	23.61	23.70	23.58	23.68	58663
2019-07-19	23.70	23.85	23.69	23.79	100799
2019-07-22	23.84	23.84	23.75	23.79	120156
2019-07-23	23.77	23.82	23.73	23.78	116378
2019-07-24	23.80	23.80	23.72	23.76	87810
2019-07-25	23.72	23.81	23.71	23.79	106990
2019-07-26	23.80	23.82	23.72	23.74	120615
2019-07-29	23.74	23.76	23.70	23.73	125687
2019-07-30	23.67	23.76	23.67	23.74	103033
2019-07-31	23.85	23.89	23.70	23.89	254527
2019-08-01	23.93	24.25	23.80	24.03	232028
2019-08-02	24.04	24.11	23.92	24.10	151478
2019-08-05	24.15	24.26	24.10	24.20	203838
2019-08-06	24.25	24.28	24.13	24.25	141436
2019-08-07	24.29	24.72	24.28	24.44	353243
2019-08-08	24.34	24.50	24.16	24.39	199259
2019-08-09	24.46	24.55	24.38	24.48	127007
2019-08-12	24.58	24.75	24.45	24.75	147280
2019-08-13	24.81	24.88	24.63	24.77	218494
2019-08-14	24.87	25.28	24.76	24.98	351410
2019-08-15	25.00	25.14	24.72	24.74	272241
2019-08-16	24.75	24.84	24.69	24.78	93332
2019-08-19	24.76	24.94	24.65	24.88	157534
2019-08-20	24.88	25.09	24.78	25.08	182703
2019-08-21	24.93	25.25	24.90	25.16	197106
2019-08-22	25.16	25.18	25.00	25.16	88713
2019-08-23	25.16	25.28	25.06	25.26	147565
2019-08-26	25.25	25.43	25.17	25.36	140123
2019-08-27	25.41	25.65	25.29	25.48	160034
2019-08-28	25.57	25.61	25.35	25.38	279548
2019-08-29	25.31	25.41	25.17	25.25	205956
2019-08-30	25.35	25.35	25.22	25.25	157151
2019-09-03	25.35	25.46	25.26	25.35	134381
2019-09-04	25.33	25.58	25.23	25.49	122436
2019-09-05	25.42	25.50	25.26	25.34	219872
2019-09-06	25.32	25.35	25.10	25.25	186949
2019-09-09	25.14	25.22	24.65	24.77	461905
2019-09-10	24.89	24.89	24.45	24.55	301309
2019-09-11	24.38	24.65	24.35	24.53	343367
2019-09-12	24.63	24.63	24.44	24.41	230190
2019-09-13	24.35	24.42	23.90	24.05	415229
2019-09-16	24.05	24.24	24.05	24.18	121751
2019-09-17	24.20	24.39	24.16	24.27	182473
2019-09-18	24.29	24.37	24.23	24.33	227329
2019-09-19	24.43	24.47	24.33	24.45	205872
2019-09-20	24.50	24.50	24.42	24.47	100822
2019-09-23	24.49	24.70	24.48	24.60	267486
2019-09-24	24.66	24.72	24.55	24.70	149658
2019-09-25	24.76	24.78	24.64	24.68	130095
2019-09-26	24.72	24.77	24.66	24.77	173926
2019-09-27	24.71	24.76	24.64	24.76	82089
2019-09-30	24.80	24.83	24.69	24.72	137771
2019-10-01	24.68	24.77	24.60	24.72	131795
2019-10-02	24.72	24.80	24.67	24.69	250020
2019-10-03	24.70	24.82	24.57	24.69	259531
2019-10-04	24.72	24.73	24.68	24.71	92654
2019-10-07	24.65	24.73	24.45	24.59	204620
2019-10-08	24.65	24.65	24.46	24.60	184839
2019-10-09	24.63	24.63	24.55	24.60	158940
2019-10-10	24.55	24.55	24.31	24.35	184202
2019-10-11	24.22	24.29	24.02	24.11	220639
2019-10-14	24.11	24.14	23.88	23.95	133370
2019-10-15	23.87	23.93	23.76	23.79	139700
2019-10-16	23.78	23.83	23.50	23.68	248450
2019-10-17	23.57	23.79	23.50	23.77	239299
2019-10-18	23.79	23.86	23.75	23.84	110359
2019-10-21	23.83	23.83	23.60	23.60	104215
2019-10-22	23.65	23.81	23.60	23.79	119510
2019-10-23	23.88	23.89	23.72	23.76	136479
2019-10-24	23.78	23.84	23.70	23.78	116921
2019-10-25	23.78	23.80	23.56	23.73	151132
2019-10-28	23.62	23.62	23.31	23.38	233622
2019-10-29	23.33	23.39	23.25	23.32	179415
2019-10-30	23.33	23.66	23.32	23.66	212146
2019-10-31	23.83	23.86	23.66	23.80	238866
2019-11-01	23.82	23.82	23.74	23.79	155256
2019-11-04	23.70	23.78	23.65	23.73	106130
2019-11-05	23.64	23.66	23.45	23.50	357391
2019-11-06	23.55	23.65	23.53	23.55	144124
2019-11-07	23.45	23.48	23.35	23.40	390978
2019-11-08	23.34	23.49	23.34	23.46	85851
2019-11-11	23.46	23.50	23.36	23.37	106331
2019-11-12	23.39	23.49	23.38	23.46	92025
2019-11-13	23.50	23.50	23.43	23.35	118603
2019-11-14	23.35	23.46	23.35	23.43	158743
2019-11-15	23.43	23.47	23.41	23.41	132317
2019-11-18	23.42	23.48	23.39	23.44	148400
2019-11-19	23.47	23.64	23.44	23.59	201238
2019-11-20	23.63	23.75	23.48	23.72	247708
2019-11-21	23.60	23.66	23.45	23.48	225683
2019-11-22	23.50	23.62	23.42	23.57	144865
2019-11-25	23.59	23.69	23.51	23.64	115412
2019-11-26	23.63	23.76	23.63	23.73	89315
2019-11-27	23.70	23.88	23.63	23.87	183777
2019-11-29	23.93	23.95	23.79	23.87	78983
2019-12-02	23.82	23.94	23.75	23.94	182534
2019-12-03	23.99	24.19	23.90	23.94	258953
2019-12-04	23.93	24.13	23.93	24.06	106390
2019-12-05	24.09	24.21	24.01	24.20	123135
2019-12-06	24.15	24.17	24.07	24.15	137039
2019-12-09	24.21	24.28	24.05	24.23	148754
2019-12-10	24.22	24.32	24.15	24.32	96389
2019-12-11	24.30	24.43	24.26	24.42	116182
2019-12-12	24.35	24.41	24.20	24.25	149328
2019-12-13	24.25	24.32	24.14	24.18	117155
2019-12-16	24.13	24.21	23.95	24.02	189696
2019-12-17	23.96	24.11	23.95	24.09	110290
2019-12-18	24.05	24.10	24.01	24.10	164669
2019-12-19	24.11	24.11	24.03	24.11	139089
2019-12-20	24.08	24.22	24.03	24.21	152504
2019-12-23	24.22	24.33	24.17	24.29	155934
2019-12-24	24.24	24.43	24.21	24.43	247829
2019-12-26	24.43	24.56	24.37	24.55	102870
2019-12-27	24.56	24.56	24.46	24.52	126646
2019-12-30	24.27	24.39	24.27	24.39	126184
2019-12-31	24.36	24.38	24.32	24.34	203986
2020-01-02	24.30	24.77	24.30	24.67	288733
2020-01-03	24.60	24.77	24.52	24.69	267788
2020-01-06	24.73	24.75	24.66	24.70	163459
2020-01-07	24.66	24.74	24.65	24.65	143205
2020-01-08	24.69	24.81	24.67	24.73	243770
2020-01-09	24.70	24.78	24.63	24.75	210265
2020-01-10	24.85	24.88	24.76	24.80	196932
2020-01-13	24.88	24.95	24.83	24.87	175537
2020-01-14	24.85	24.94	24.85	24.90	176918
2020-01-15	24.88	25.00	24.88	24.98	200450
2020-01-16	24.92	25.00	24.86	24.96	188210
2020-01-17	24.85	24.95	24.82	24.86	148743
2020-01-21	24.94	25.00	24.90	24.95	128972
2020-01-22	24.98	25.00	24.87	24.87	195097
2020-01-23	24.88	24.93	24.52	24.58	518278
2020-01-24	24.60	24.85	24.60	24.80	170520
2020-01-27	24.87	25.07	24.83	25.06	367671
2020-01-28	25.07	25.10	24.97	25.10	165107
2020-01-29	25.11	25.41	25.11	25.41	165023
2020-01-30	25.44	25.53	25.34	25.52	167637
2020-01-31	25.52	25.57	25.44	25.56	117864
2020-02-03	25.56	25.57	25.37	25.37	134216
2020-02-04	25.33	25.38	25.23	25.26	187079
2020-02-05	25.15	25.27	25.15	25.23	139199
2020-02-06	25.24	25.26	25.15	25.23	180020
2020-02-07	25.24	25.30	25.21	25.22	116677
2020-02-10	25.27	25.40	25.26	25.40	132961
2020-02-11	25.28	25.40	25.28	25.36	124566
2020-02-12	25.40	25.40	25.29	25.28	89685
2020-02-13	25.26	25.37	25.26	25.36	117236
2020-02-14	25.38	25.43	25.31	25.31	126385
2020-02-18	25.37	25.46	25.37	25.45	137497
2020-02-19	25.42	25.52	25.42	25.50	128022
2020-02-20	25.51	25.58	25.50	25.50	109259
2020-02-21	25.56	25.75	25.55	25.75	164316
2020-02-24	25.98	25.98	25.72	25.75	348376
2020-02-25	25.84	25.97	25.76	25.91	264272
2020-02-26	25.94	25.97	25.88	25.94	338093
2020-02-27	25.83	25.94	25.00	25.02	543497
2020-02-28	24.88	24.90	23.78	24.50	1014501
2020-03-02	24.65	25.44	24.65	25.26	591155
2020-03-03	25.31	25.75	25.26	25.71	381177
2020-03-04	25.75	25.90	25.62	25.80	302898
2020-03-05	25.76	25.92	25.74	25.91	298810
2020-03-06	25.75	26.92	25.75	26.52	607012
2020-03-09	26.33	26.52	25.78	26.11	898903
2020-03-10	26.19	26.31	25.50	25.64	431830
2020-03-11	25.62	25.67	24.30	24.39	810384
2020-03-12	23.50	23.55	22.01	23.03	1156119
2020-03-13	23.30	24.21	23.26	24.16	819586
2020-03-16	23.16	23.39	22.50	23.12	409535
2020-03-17	23.25	23.36	22.90	23.23	706917
2020-03-18	22.23	22.67	19.91	20.39	1318546
2020-03-19	19.40	21.84	18.55	21.56	1043923
2020-03-20	21.73	22.99	19.91	20.48	891893
2020-03-23	20.56	21.22	19.85	21.12	757611
2020-03-24	21.69	22.77	21.69	22.35	538076
2020-03-25	22.16	23.35	22.10	23.13	633430
2020-03-26	22.70	23.18	22.13	22.32	627841
2020-03-27	22.20	22.59	21.70	21.72	515757
2020-03-30	21.70	22.51	21.70	22.36	355904
2020-03-31	22.64	22.75	21.80	21.80	425595
2020-04-01	21.73	22.03	21.11	21.35	242910
2020-04-02	21.35	21.80	21.30	21.73	261750
2020-04-03	21.50	21.87	21.25	21.53	150149
2020-04-06	21.70	22.38	21.63	22.11	237799
2020-04-07	22.49	22.62	22.24	22.60	312278
2020-04-08	22.52	22.64	22.33	22.61	131361
2020-04-09	22.81	23.33	22.81	23.03	345073
2020-04-13	23.05	23.19	22.79	22.87	220706
2020-04-14	22.99	23.11	22.75	22.93	265775
2020-04-15	22.79	23.07	22.78	23.03	235197
2020-04-16	23.17	23.17	22.89	23.01	211883
2020-04-17	23.01	23.30	23.01	23.09	239045
2020-04-20	23.22	23.27	22.97	23.06	130218
2020-04-21	22.80	23.15	22.77	22.99	227395
2020-04-22	23.12	23.21	22.90	22.96	265987
2020-04-23	22.98	23.08	22.71	22.77	293359
2020-04-24	22.75	22.78	22.25	22.40	444931
2020-04-27	22.23	22.32	21.86	21.86	493548
2020-04-28	22.24	22.35	22.08	22.25	413906
2020-04-29	22.34	22.78	22.30	22.56	399316
2020-04-30	22.69	22.82	22.60	22.70	181039
2020-05-01	22.47	22.93	22.47	22.87	143618
2020-05-04	22.87	23.09	22.72	23.05	197241
2020-05-05	23.17	23.17	22.93	23.02	177427
2020-05-06	22.90	23.03	22.82	23.02	197644
2020-05-07	23.10	23.10	22.93	23.05	190380
2020-05-08	23.04	23.20	23.04	23.13	181553
2020-05-11	23.00	23.18	22.84	23.05	180437
2020-05-12	23.18	23.45	23.06	23.37	226593
2020-05-13	23.37	23.37	22.80	22.90	246430
2020-05-14	22.66	22.80	22.44	22.78	165756
2020-05-15	22.70	22.95	22.70	22.87	95374
2020-05-18	22.97	23.02	22.86	22.97	113799
2020-05-19	22.95	23.03	22.83	22.89	105748
2020-05-20	22.99	23.14	22.85	22.94	177002
2020-05-21	23.00	23.33	22.94	23.28	159920
2020-05-22	23.35	23.39	23.16	23.32	173918
2020-05-26	23.40	23.40	23.22	23.29	215270
2020-05-27	23.45	23.80	23.33	23.79	284435
2020-05-28	23.89	24.02	23.76	23.98	184998
2020-05-29	24.11	24.15	23.81	23.89	299636
2020-06-01	24.09	24.09	23.83	23.90	266928
2020-06-02	23.83	24.17	23.78	24.17	182731
2020-06-03	24.25	24.33	24.10	24.22	149352
2020-06-04	24.18	24.25	23.93	24.07	163129
2020-06-05	24.03	24.07	23.87	23.96	183372
2020-06-08	23.75	23.97	23.72	23.84	203359
2020-06-09	23.88	24.14	23.88	24.12	109424
2020-06-10	24.21	24.55	24.11	24.51	170957
2020-06-11	24.47	24.59	24.39	24.43	202470
2020-06-12	24.61	24.80	24.57	24.70	121759
2020-06-15	24.56	24.76	24.45	24.76	118740
2020-06-16	24.68	24.79	24.44	24.51	136251
2020-06-17	24.58	24.61	24.50	24.60	92004
2020-06-18	24.73	24.73	24.51	24.72	66609
2020-06-19	24.76	24.86	24.65	24.86	79847
2020-06-22	24.91	24.98	24.84	24.84	126108
2020-06-23	24.82	24.91	24.82	24.89	116563
2020-06-24	24.89	24.90	24.76	24.90	98531
2020-06-25	24.90	24.91	24.84	24.90	76008
2020-06-26	24.90	24.90	24.61	24.65	104953
2020-06-29	24.69	24.72	24.56	24.64	122584
2020-06-30	24.85	25.00	24.76	24.92	421679
2020-07-01	24.94	25.00	24.91	24.93	115306
2020-07-02	24.88	25.19	24.88	25.16	168057
2020-07-06	25.19	25.24	25.10	25.18	80649
2020-07-07	25.20	25.24	25.09	25.18	127092
2020-07-08	25.20	25.20	25.08	25.08	110429
2020-07-09	25.08	25.24	25.08	25.08	113411
2020-07-10	25.11	25.52	25.10	25.51	111663
2020-07-13	25.65	25.75	25.40	25.29	137596
2020-07-14	25.27	25.48	25.19	25.27	133001
2020-07-15	25.25	25.31	25.21	25.30	108274
2020-07-16	25.34	25.43	25.29	25.37	78955
2020-07-17	25.42	25.66	25.35	25.65	75216
2020-07-20	25.64	25.84	25.60	25.84	101250
2020-07-21	25.96	25.96	25.82	25.88	96635
2020-07-22	25.82	25.89	25.50	25.83	174877
2020-07-23	25.90	25.93	25.83	25.88	89519
2020-07-24	25.93	26.12	25.88	25.99	193840
2020-07-27	26.12	26.12	25.87	25.94	199384
2020-07-28	26.03	26.10	25.92	26.03	117672
2020-07-29	26.10	26.16	26.00	26.07	113787
2020-07-30	26.08	26.40	26.06	26.40	154907
2020-07-31	26.50	26.64	26.39	26.60	192895
2020-08-03	26.65	26.67	26.37	26.38	150387
2020-08-04	26.52	26.70	26.43	26.51	181004
2020-08-05	26.53	26.65	26.41	26.65	154060
2020-08-06	26.67	26.70	26.62	26.68	95683
2020-08-07	26.79	26.79	26.63	26.69	119254
2020-08-10	26.74	26.74	26.53	26.56	124767
2020-08-11	26.54	26.56	26.32	26.34	138204
2020-08-12	26.34	26.34	25.93	25.92	195149
2020-08-13	25.98	25.99	25.82	25.96	115062
2020-08-14	25.88	25.94	25.11	25.19	350391
2020-08-17	25.19	25.40	25.17	25.24	171892
2020-08-18	25.20	25.46	25.20	25.45	110057
2020-08-19	25.50	25.62	25.29	25.40	241703
2020-08-20	25.40	25.43	25.31	25.42	112273
2020-08-21	25.50	26.53	25.32	26.48	1018997
2020-08-24	26.39	26.42	26.15	26.30	328299
2020-08-25	26.21	26.32	26.18	26.23	269640
2020-08-26	26.20	26.27	26.05	26.18	215499
2020-08-27	26.19	26.19	25.98	26.10	271455
2020-08-28	26.10	26.30	26.07	26.25	226481
2020-08-31	26.25	26.43	26.18	26.40	198193
2020-09-01	26.34	26.45	26.33	26.43	199019
2020-09-02	26.46	26.60	26.38	26.60	149461
2020-09-03	26.60	26.60	26.22	26.40	122097
2020-09-04	26.33	26.35	26.17	26.29	106074
2020-09-08	26.17	26.23	26.02	26.20	103212
2020-09-09	26.30	26.42	26.19	26.38	71728
2020-09-10	26.37	26.40	26.24	26.30	113930
2020-09-11	26.34	26.47	26.26	26.30	124290
2020-09-14	26.27	26.39	26.27	26.38	71640
2020-09-15	26.42	26.44	26.33	26.40	102450
2020-09-16	26.46	26.46	26.10	26.11	188085
2020-09-17	25.96	26.08	25.82	25.98	152619
2020-09-18	25.90	26.00	25.71	25.72	95218
2020-09-21	25.77	25.78	25.18	25.23	298948
2020-09-22	25.34	25.44	25.00	25.44	200046
2020-09-23	25.59	26.07	25.56	25.92	179205
2020-09-24	25.85	26.27	25.70	26.21	138310
2020-09-25	26.22	26.22	25.84	25.89	127794
2020-09-28	25.99	25.99	25.82	25.91	88401
2020-09-29	25.86	26.00	25.86	25.98	86632
2020-09-30	26.12	26.13	25.90	25.92	118991
2020-10-01	26.00	26.07	25.90	25.90	75730
2020-10-02	25.99	26.03	25.75	25.85	83410
2020-10-05	25.92	25.92	25.65	25.69	120973
2020-10-06	25.64	25.72	25.58	25.72	132493
2020-10-07	25.77	25.92	25.72	25.85	122723
2020-10-08	25.83	25.90	25.51	25.56	144064
2020-10-09	25.66	25.70	25.56	25.63	99732
2020-10-12	25.64	25.70	25.62	25.67	60277
2020-10-13	25.74	25.88	25.74	25.76	69381
2020-10-14	25.66	25.82	25.66	25.78	86554
2020-10-15	25.70	26.02	25.70	25.97	112037
2020-10-16	25.90	26.07	25.83	25.92	51962
2020-10-19	25.84	25.96	25.77	25.95	163388
2020-10-20	25.89	25.97	25.67	25.75	118175
2020-10-21	25.66	25.72	25.52	25.60	80439
2020-10-22	25.67	25.72	25.43	25.54	71516
2020-10-23	25.52	25.68	25.36	25.43	81841
2020-10-26	25.47	25.52	25.24	25.27	138102
2020-10-27	25.27	25.37	25.15	25.23	89525
2020-10-28	25.23	25.29	25.08	25.15	112185
2020-10-29	25.04	25.24	25.01	25.23	89636
2020-10-30	25.33	25.35	25.21	25.31	116412
2020-11-02	25.35	25.58	25.07	25.09	76988
2020-11-03	25.06	25.17	25.00	25.04	134594
2020-11-04	25.29	25.29	25.20	25.24	69135
2020-11-05	25.31	25.58	25.28	25.37	66706
2020-11-06	25.27	25.35	25.27	25.32	65330
2020-11-09	25.40	25.40	25.11	25.17	131233
2020-11-10	25.25	25.25	25.18	25.20	118846
2020-11-11	25.18	25.23	25.15	25.23	125173
2020-11-12	25.31	25.52	25.25	25.40	95946
2020-11-13	25.40	25.72	25.34	25.72	155231
2020-11-16	25.78	25.80	25.53	25.59	105883
2020-11-17	25.51	25.60	25.48	25.54	73240
2020-11-18	25.59	25.74	25.53	25.72	55236
2020-11-19	25.78	26.09	25.70	25.84	98682
2020-11-20	25.89	25.93	25.79	25.93	75208
2020-11-23	25.92	26.07	25.88	26.06	72040
2020-11-24	25.98	26.06	25.85	25.89	71956
2020-11-25	25.87	26.16	25.87	26.11	82137
2020-11-27	26.33	26.41	26.22	26.38	158042
2020-11-30	26.56	26.92	26.50	26.80	394739
2020-12-01	26.81	26.81	26.58	26.64	209006
2020-12-02	26.64	26.77	26.53	26.70	351997
2020-12-03	26.70	26.80	26.44	26.72	379692
2020-12-04	26.70	26.78	26.53	26.69	256602
2020-12-07	26.69	26.73	26.54	26.56	264165
2020-12-08	26.63	26.76	26.58	26.73	153917
2020-12-09	26.70	26.76	26.66	26.76	148632
2020-12-10	26.73	26.76	26.66	26.74	115853
2020-12-11	26.77	26.80	26.74	26.67	191123
2020-12-14	26.60	26.95	26.58	26.76	150446
2020-12-15	26.81	26.83	26.65	26.82	238740
2020-12-16	26.80	26.88	26.65	26.68	164839
2020-12-17	26.78	26.85	26.67	26.76	149484
2020-12-18	26.80	26.89	26.70	26.87	110275
2020-12-21	26.84	27.16	26.78	27.12	146822
2020-12-22	27.15	27.28	27.06	27.27	121213
2020-12-23	27.27	27.33	27.05	27.28	117595
2020-12-24	27.28	27.37	27.22	27.30	30032
2020-12-28	27.37	27.49	27.26	27.35	173500
2020-12-29	27.36	27.42	27.22	27.29	173562
2020-12-30	27.32	27.35	27.09	27.20	129981
2020-12-31	27.17	27.45	26.96	26.96	182869
2021-01-04	26.96	26.99	26.48	26.56	210171
2021-01-05	26.52	26.97	26.33	26.91	141368
2021-01-06	26.75	26.79	26.25	26.35	148105
2021-01-07	26.24	26.37	25.86	25.93	228578
2021-01-08	26.32	26.43	26.01	26.28	261319
2021-01-11	26.21	26.38	25.97	26.08	149168
2021-01-12	26.00	26.02	25.15	25.32	459663
2021-01-13	25.35	25.64	25.34	25.44	288945
2021-01-14	25.46	25.54	25.16	25.22	315365
2021-01-15	25.26	25.60	25.25	25.49	240718
2021-01-19	25.50	25.82	25.50	25.79	172212
2021-01-20	25.84	25.96	25.77	25.95	167414
2021-01-21	25.89	26.13	25.80	25.97	134740
2021-01-22	25.97	26.25	25.90	26.22	111645
2021-01-25	26.31	26.41	26.27	26.41	246917
2021-01-26	26.46	26.72	26.41	26.64	129731
2021-01-27	26.48	26.75	26.43	26.59	143825
2021-01-28	26.66	26.87	26.57	26.87	103813
2021-01-29	26.79	26.83	26.45	26.79	146346
2021-02-01	26.79	26.94	26.68	26.85	119268
2021-02-02	26.78	27.00	26.70	26.95	111492
2021-02-03	26.87	27.03	26.75	26.75	256882
2021-02-04	26.80	26.80	26.48	26.49	163511
2021-02-05	26.58	26.63	26.46	26.47	103591
2021-02-08	26.47	26.79	26.47	26.48	130107
2021-02-09	26.58	26.71	26.48	26.65	77947
2021-02-10	26.65	26.70	26.50	26.68	160011
2021-02-11	26.54	26.90	26.54	26.66	121561
2021-02-12	26.71	26.71	26.45	26.52	114099
2021-02-16	26.39	26.39	26.13	26.22	179110
2021-02-17	26.14	26.40	25.85	25.98	98957
2021-02-18	25.91	26.26	25.80	25.95	137845
2021-02-19	25.87	25.99	25.78	25.86	198570
2021-02-22	25.74	25.79	25.00	25.03	379720
2021-02-23	24.92	24.99	24.64	24.83	277847
2021-02-24	24.73	25.18	24.56	25.03	239010
2021-02-25	25.09	25.09	24.46	24.67	286939
2021-02-26	24.72	24.91	24.60	24.91	282438
2021-03-01	24.91	25.25	24.86	24.95	140344
2021-03-02	24.88	25.03	24.71	24.80	198496
2021-03-03	24.71	24.72	24.45	24.53	181625
2021-03-04	24.54	24.67	23.90	24.09	344303
2021-03-05	24.12	24.28	23.77	24.22	332876
2021-03-08	24.20	24.38	24.03	24.03	171091
2021-03-09	24.21	24.77	24.21	24.74	253456
2021-03-10	24.68	24.85	24.56	24.60	233245
2021-03-11	24.60	24.81	24.53	24.66	132228
2021-03-12	24.56	24.61	24.40	24.46	123520
2021-03-15	24.39	24.44	24.25	24.34	138671
2021-03-16	24.31	24.45	23.88	24.14	327088
2021-03-17	24.00	24.08	23.80	23.97	280250
2021-03-18	23.85	23.94	23.63	23.86	201778
2021-03-19	23.95	24.24	23.88	24.05	265269
2021-03-22	24.09	24.17	23.94	23.97	185159
2021-03-23	23.97	24.31	23.97	24.26	211492
2021-03-24	24.33	24.69	24.16	24.66	206115
2021-03-25	24.55	24.69	24.41	24.59	136228
2021-03-26	24.48	24.55	23.65	24.19	286188
2021-03-29	24.20	24.47	23.88	24.40	294171
2021-03-30	24.33	24.45	24.22	24.30	155025
2021-03-31	24.30	24.69	24.30	24.65	227221
2021-04-01	24.80	24.90	24.55	24.77	191199
2021-04-05	24.78	24.88	24.50	24.60	219857
2021-04-06	24.60	24.81	24.43	24.53	236892
2021-04-07	24.64	24.75	24.59	24.68	140857
2021-04-08	24.75	24.80	24.61	24.61	170962
2021-04-09	24.64	24.68	24.55	24.59	79459
2021-04-12	24.60	24.63	24.40	24.46	213259
2021-04-13	24.51	24.68	24.47	24.45	217686
2021-04-14	24.50	24.67	24.50	24.66	137218
2021-04-15	24.77	24.91	24.72	24.85	195699
2021-04-16	24.89	25.05	24.71	25.00	175985
2021-04-19	24.91	24.95	24.78	24.82	115432
2021-04-20	24.76	24.85	24.71	24.83	128514
2021-04-21	24.89	24.92	24.76	24.90	149830
2021-04-22	24.86	24.95	24.81	24.89	136427
2021-04-23	24.89	25.12	24.83	25.06	134261
2021-04-26	25.07	25.09	24.87	24.95	171607
2021-04-27	24.99	25.00	24.73	24.80	114101
2021-04-28	24.84	25.33	24.80	25.33	220177
2021-04-29	25.21	25.27	24.93	24.96	198578
2021-04-30	24.96	25.15	24.82	24.97	135699
2021-05-03	25.02	25.29	25.02	25.29	115091
2021-05-04	25.20	25.34	25.02	25.11	205875
2021-05-05	25.12	25.12	25.01	25.04	73225
2021-05-06	25.00	25.14	24.99	25.08	125512
2021-05-07	25.08	25.26	25.05	25.15	100975
2021-05-10	25.14	25.15	24.94	24.96	164294
2021-05-11	24.90	24.94	24.73	24.81	188725
2021-05-12	24.74	24.79	24.39	24.40	183439
2021-05-13	24.37	24.54	24.30	24.39	122673
2021-05-14	24.45	24.93	24.44	24.60	63697
2021-05-17	24.49	24.62	24.44	24.50	84988
2021-05-18	24.50	24.84	24.50	24.74	155242
2021-05-19	24.61	24.75	24.56	24.63	95217
2021-05-20	24.64	24.82	24.61	24.81	101206
2021-05-21	24.80	24.80	24.58	24.72	115973
2021-05-24	24.72	24.90	24.66	24.68	174229
2021-05-25	24.74	24.96	24.66	24.95	132174
2021-05-26	24.89	25.01	24.85	24.91	100310
2021-05-27	24.93	25.02	24.79	25.02	93335
2021-05-28	25.06	25.08	24.87	25.00	134450
2021-06-01	24.96	25.05	24.90	25.03	86139
2021-06-02	25.03	25.17	24.95	25.04	147996
2021-06-03	24.98	25.00	24.85	24.92	120677
2021-06-04	24.89	25.01	24.86	24.91	129172
2021-06-07	24.97	25.06	24.95	25.06	97994
2021-06-08	25.11	25.38	25.11	25.35	155303
2021-06-09	25.39	25.43	25.25	25.28	122422
2021-06-10	25.29	25.43	25.25	25.43	112789
2021-06-11	25.38	25.49	25.37	25.33	97527
2021-06-14	25.38	25.47	25.32	25.47	73143
2021-06-15	25.41	25.43	25.27	25.36	88744
2021-06-16	25.28	25.35	25.12	25.17	89298
2021-06-17	25.26	25.43	25.15	25.31	105854
2021-06-18	25.37	25.49	25.33	25.44	104942
2021-06-21	25.40	25.55	25.32	25.33	118895
2021-06-22	25.32	25.86	25.30	25.82	182495
2021-06-23	25.66	25.80	25.56	25.63	94330
2021-06-24	25.62	25.80	25.56	25.60	123617
2021-06-25	25.57	25.72	25.47	25.59	124284
2021-06-28	25.60	25.70	25.54	25.63	122287
2021-06-29	25.63	25.70	25.56	25.65	141429
2021-06-30	25.69	25.81	25.59	25.78	290293
2021-07-01	25.73	25.93	25.66	25.87	144207
2021-07-02	25.93	25.97	25.82	25.90	91432
2021-07-06	25.90	26.13	25.86	26.07	212226
2021-07-07	26.08	26.15	25.95	26.01	137594
2021-07-08	25.93	26.05	25.81	25.94	177469
2021-07-09	25.94	26.00	25.83	25.96	156862
2021-07-12	25.93	26.38	25.93	26.15	204405
2021-07-13	26.17	26.26	26.00	26.02	188405
2021-07-14	26.00	26.12	25.95	26.07	148244
2021-07-15	26.03	26.24	26.03	26.20	99422
2021-07-16	26.11	26.24	25.93	25.94	354387
2021-07-19	25.99	26.13	25.86	25.93	148825
2021-07-20	25.99	26.06	25.92	25.93	96826
2021-07-21	25.90	26.00	25.86	25.96	100062
2021-07-22	25.96	26.34	25.91	26.33	143910
2021-07-23	26.23	26.50	26.14	26.15	120269
2021-07-26	26.16	26.24	26.08	26.12	107266
2021-07-27	26.06	26.23	26.01	26.09	120899
2021-07-28	26.08	26.49	26.08	26.46	110309
2021-07-29	26.34	26.47	26.25	26.38	82342
2021-07-30	26.46	26.57	26.24	26.31	116828
2021-08-02	26.33	26.67	26.33	26.61	97568
2021-08-03	26.65	26.69	26.41	26.43	173335
2021-08-04	26.50	26.64	26.40	26.64	86831
2021-08-05	26.56	26.70	26.48	26.55	110808
2021-08-06	26.53	26.59	26.32	26.43	100625
2021-08-09	26.40	26.45	26.11	26.19	115896
2021-08-10	26.14	26.22	26.08	26.08	124434
2021-08-11	26.11	26.18	26.05	26.06	114477
2021-08-12	26.05	26.14	26.05	25.98	50350
2021-08-13	26.03	26.25	26.03	26.24	80741
2021-08-16	26.22	26.48	26.22	26.47	70497
2021-08-17	26.49	26.49	26.22	26.31	107849
2021-08-18	26.25	26.33	26.19	26.20	60782
2021-08-19	26.22	26.42	26.04	26.37	60799
2021-08-20	26.37	26.45	26.29	26.35	75111
2021-08-23	26.34	26.41	26.32	26.40	72924
2021-08-24	26.40	26.41	26.28	26.28	59693
2021-08-25	26.34	26.35	26.10	26.21	112104
2021-08-26	26.23	26.24	26.08	26.23	93539
2021-08-27	26.14	26.40	26.14	26.23	133972
2021-08-30	26.22	26.36	26.19	26.33	80787
2021-08-31	26.39	26.51	26.35	26.43	133360
2021-09-01	26.40	26.52	26.35	26.51	92146
2021-09-02	26.51	26.65	26.48	26.56	111369
2021-09-03	26.50	26.56	26.41	26.53	84042
2021-09-07	26.49	26.49	26.30	26.41	67550
2021-09-08	26.45	26.58	26.38	26.54	85935
2021-09-09	26.51	26.70	26.45	26.66	92135
2021-09-10	26.68	26.68	26.55	26.58	87999
2021-09-13	26.62	26.67	26.46	26.39	123756
2021-09-14	26.43	26.85	26.41	26.81	212185
2021-09-15	26.83	27.12	26.78	27.12	144249
2021-09-16	26.98	26.98	26.31	26.39	230879
2021-09-17	26.40	26.51	26.25	26.38	92429
2021-09-20	26.36	26.43	26.25	26.36	100638
2021-09-21	26.38	26.54	26.33	26.48	65854
2021-09-22	26.46	26.62	26.40	26.59	75703
2021-09-23	26.65	26.70	26.48	26.56	88726
2021-09-24	26.46	26.61	26.40	26.49	99191
2021-09-27	26.40	26.46	26.23	26.37	120639
2021-09-28	26.20	26.30	25.55	25.59	321878
2021-09-29	25.64	26.06	25.64	26.00	116287
2021-09-30	26.02	26.02	25.62	25.75	305561
2021-10-01	25.73	26.14	25.58	26.05	89930
2021-10-04	25.97	26.01	25.54	25.74	113125
2021-10-05	25.70	25.82	25.54	25.68	101281
2021-10-06	25.56	25.65	25.02	25.24	310031
2021-10-07	25.23	25.49	25.21	25.43	121080
2021-10-08	25.58	25.58	25.18	25.28	100791
2021-10-11	25.28	25.39	25.18	25.33	94045
2021-10-12	25.41	25.60	25.30	25.34	103215
2021-10-13	25.39	25.63	25.39	25.37	67413
2021-10-14	25.43	25.64	25.40	25.62	71690
2021-10-15	25.60	25.67	25.44	25.45	54147
2021-10-18	25.51	25.67	25.35	25.45	68897
2021-10-19	25.45	25.62	25.32	25.51	73891
2021-10-20	25.45	25.53	25.36	25.41	111613
2021-10-21	25.42	25.46	25.22	25.37	70401
2021-10-22	25.33	25.45	25.20	25.29	76975
2021-10-25	25.26	25.55	25.26	25.36	82100
2021-10-26	25.55	25.66	25.39	25.54	100139
2021-10-27	25.63	25.75	25.54	25.75	76468
2021-10-28	25.77	25.93	25.60	25.93	89114
2021-10-29	25.91	26.17	25.75	26.14	128826
2021-11-01	26.10	26.18	26.02	26.13	102691
2021-11-02	26.20	26.20	25.77	25.86	118960
2021-11-03	25.83	26.00	25.65	25.78	113668
2021-11-04	25.75	25.85	25.65	25.75	134158
2021-11-05	25.83	25.99	25.83	25.94	78282
2021-11-08	26.02	26.09	25.94	25.97	95212
2021-11-09	26.12	26.30	26.01	26.30	131640
2021-11-10	26.37	26.41	26.03	26.13	64770
2021-11-11	26.09	26.11	25.93	25.88	80941
2021-11-12	25.91	26.07	25.74	25.93	115611
2021-11-15	26.10	26.18	25.78	25.99	97834
2021-11-16	25.86	25.91	25.50	25.64	144290
2021-11-17	25.64	25.65	25.46	25.55	109709
2021-11-18	25.56	25.74	25.45	25.54	84395
2021-11-19	25.55	25.73	25.55	25.66	89282
2021-11-22	25.64	25.73	25.38	25.43	150298
2021-11-23	25.38	25.43	25.25	25.32	118103
2021-11-24	25.27	25.48	25.27	25.43	93374
2021-11-26	25.37	25.55	25.27	25.31	119486
2021-11-29	25.37	25.83	25.31	25.83	143480
2021-11-30	25.90	26.04	25.67	26.04	139352
2021-12-01	25.90	26.26	25.90	26.24	97665
2021-12-02	26.24	26.29	26.12	26.19	135911
2021-12-03	26.19	26.28	26.07	26.28	102945
2021-12-06	26.26	26.26	26.09	26.20	125977
2021-12-07	26.14	26.30	26.04	26.07	78341
2021-12-08	26.10	26.30	26.00	26.30	95637
2021-12-09	26.23	26.32	26.15	26.27	56398
2021-12-10	26.28	26.33	25.85	25.98	147807
2021-12-13	25.99	26.06	25.78	25.78	129499
2021-12-14	25.82	26.26	25.71	26.22	98200
2021-12-15	26.20	26.22	25.91	26.18	88845
2021-12-16	26.16	26.16	25.83	25.93	98780
2021-12-17	25.85	26.20	25.62	26.13	93732
2021-12-20	26.13	26.20	25.94	25.99	114328
2021-12-21	25.87	25.98	25.67	25.80	103627
2021-12-22	25.96	26.05	25.72	25.85	132662
2021-12-23	25.80	26.10	25.80	26.02	101310
2021-12-27	26.06	26.30	25.77	26.29	266077
2021-12-28	26.18	26.24	26.02	26.03	74266
2021-12-29	25.91	26.09	25.82	25.73	111013
2021-12-30	25.80	26.04	25.67	25.87	218662
2021-12-31	25.89	26.40	25.83	26.18	88070
2022-01-03	26.17	26.17	25.68	25.93	200140
2022-01-04	25.85	25.87	25.27	25.33	263355
2022-01-05	25.29	25.38	24.94	25.01	226774
2022-01-06	24.94	25.02	24.70	24.76	278461
2022-01-07	24.71	24.93	24.71	24.89	144511
2022-01-10	24.72	24.85	24.52	24.73	158307
2022-01-11	24.83	25.07	24.73	24.87	156182
2022-01-12	24.92	25.07	24.70	25.00	150339
2022-01-13	24.99	25.06	24.86	24.92	79373
2022-01-14	24.75	24.82	24.39	24.54	232644
2022-01-18	24.24	24.34	23.70	23.76	311667
2022-01-19	23.78	23.93	23.24	23.31	637446
2022-01-20	23.43	23.87	23.41	23.68	338431
2022-01-21	23.87	24.11	23.74	24.04	529359
2022-01-24	24.05	24.07	23.56	24.06	312884
2022-01-25	23.94	24.43	23.80	24.39	760387
2022-01-26	24.39	24.46	23.51	24.05	303600
2022-01-27	24.05	24.39	24.05	24.35	192238
2022-01-28	24.35	24.48	24.14	24.24	134020
2022-01-31	24.19	24.30	23.91	24.13	142052
2022-02-01	24.01	24.38	23.97	24.34	140472
2022-02-02	24.27	24.37	24.02	24.11	116280
2022-02-03	23.95	24.09	23.61	23.64	131064
2022-02-04	23.60	23.77	23.30	23.40	164575
2022-02-07	23.30	23.43	22.67	22.85	580466
2022-02-08	22.90	22.90	22.51	22.56	382818
2022-02-09	22.67	22.90	22.65	22.84	275474
2022-02-10	22.59	22.74	22.49	22.59	253833
2022-02-11	22.52	22.61	22.26	22.40	281241
2022-02-14	22.44	22.50	22.12	22.18	204952
2022-02-15	22.12	22.27	21.94	22.19	237606
2022-02-16	22.36	22.39	22.00	22.38	246002
2022-02-17	22.30	22.74	22.30	22.65	248150
2022-02-18	22.61	22.64	22.19	22.32	403315
2022-02-22	22.21	22.30	22.11	22.23	137178
2022-02-23	22.20	22.39	21.94	22.30	263804
2022-02-24	22.02	22.83	22.02	22.78	317170
2022-02-25	22.75	23.01	22.38	22.91	174754
2022-02-28	22.99	23.55	22.96	23.50	460742
2022-03-01	23.63	23.82	23.48	23.52	175674
2022-03-02	23.48	23.59	23.14	23.27	178500
2022-03-03	23.27	23.41	23.16	23.31	72883
2022-03-04	23.22	23.50	23.14	23.50	144036
2022-03-07	23.49	23.56	23.14	23.23	117734
2022-03-08	23.14	23.25	22.51	22.95	167868
2022-03-09	22.87	23.25	22.24	22.45	270753
2022-03-10	22.25	22.40	22.02	22.24	140864
2022-03-11	22.05	22.14	21.78	21.70	172266
2022-03-14	21.65	21.77	20.96	21.08	318388
2022-03-15	21.12	21.20	20.80	21.12	306976
2022-03-16	21.25	21.92	21.18	21.91	304446
2022-03-17	21.80	22.06	21.40	21.50	610501
2022-03-18	21.53	21.72	21.18	21.25	248075
2022-03-21	21.18	21.33	21.04	21.25	268206
2022-03-22	21.15	21.20	20.76	20.97	419480
2022-03-23	20.90	21.35	20.90	21.16	248783
2022-03-24	21.16	21.22	20.90	21.07	167332
2022-03-25	20.98	21.00	20.70	20.85	256457
2022-03-28	20.83	21.00	20.54	20.63	222506
2022-03-29	20.80	21.46	20.73	21.33	441022
2022-03-30	21.38	21.66	21.37	21.63	220421
2022-03-31	21.73	22.39	21.40	22.02	422003
2022-04-01	22.03	22.06	21.76	21.83	193410
2022-04-04	21.73	21.95	21.62	21.91	177143
2022-04-05	21.75	21.89	21.19	21.21	239658
2022-04-06	21.09	21.18	20.61	21.02	272526
2022-04-07	20.77	21.00	20.61	20.70	172896
2022-04-08	20.62	20.70	20.39	20.47	142162
2022-04-11	20.38	20.39	19.89	20.00	304487
2022-04-12	20.14	20.43	19.82	19.99	376210
2022-04-13	19.95	20.34	19.95	20.19	216433
2022-04-14	20.05	20.19	19.45	19.57	361473
2022-04-18	19.50	19.59	19.33	19.35	292778
2022-04-19	19.20	19.48	19.16	19.32	321050
2022-04-20	19.39	20.11	19.39	20.03	386088
2022-04-21	19.97	20.12	19.71	19.87	265947
2022-04-22	19.82	20.03	19.50	19.69	190452
2022-04-25	19.74	20.06	19.70	19.98	189226
2022-04-26	19.94	20.18	19.84	19.96	177444
2022-04-27	19.85	20.11	19.77	19.99	216864
2022-04-28	19.75	20.11	19.75	20.00	266802
2022-04-29	19.92	20.20	19.77	19.99	146816
2022-05-02	19.91	19.91	19.59	19.62	217346
2022-05-03	19.64	19.85	19.35	19.47	162560
2022-05-04	19.38	19.87	19.24	19.82	188264
2022-05-05	19.53	19.67	19.19	19.67	252185
2022-05-06	19.51	19.98	19.31	19.83	663587
2022-05-09	19.75	19.90	19.52	19.56	261537
2022-05-10	19.70	19.94	19.54	19.73	218775
2022-05-11	19.61	19.89	19.60	19.75	295641
2022-05-12	19.74	20.22	19.73	20.02	193294
2022-05-13	20.08	20.20	19.94	20.15	228575
2022-05-16	20.14	20.48	20.10	20.40	179178
2022-05-17	20.25	20.40	20.12	20.20	232416
2022-05-18	20.08	20.19	19.74	19.88	292535
2022-05-19	19.79	19.97	19.62	19.66	389229
2022-05-20	19.70	20.24	19.70	20.24	246911
2022-05-23	20.24	20.35	19.92	19.98	276348
2022-05-24	19.98	20.31	19.98	20.25	342820
2022-05-25	20.34	20.34	20.13	20.26	356596
2022-05-26	20.16	20.23	19.95	20.13	478555
2022-05-27	20.12	20.34	19.96	20.04	642259
2022-05-31	20.08	20.16	19.91	20.05	258924
2022-06-01	20.00	20.12	19.95	19.96	91548
2022-06-02	19.93	20.03	19.68	19.79	349432
2022-06-03	19.75	19.92	19.73	19.77	99807
2022-06-06	19.77	19.89	19.75	19.85	98468
2022-06-07	19.75	19.82	19.53	19.61	259933
2022-06-08	19.65	19.77	19.55	19.67	132777
2022-06-09	19.66	19.66	19.51	19.55	107259
2022-06-10	19.45	19.59	19.40	19.54	127493
2022-06-13	19.02	19.11	18.42	18.39	651760
2022-06-14	18.36	18.51	17.78	17.88	412167
2022-06-15	17.89	18.10	17.85	17.98	231271
2022-06-16	17.74	17.91	17.34	17.65	750197
2022-06-17	17.70	17.93	17.63	17.90	243389
2022-06-21	17.86	17.95	17.58	17.59	244478
2022-06-22	17.79	18.21	17.77	17.98	360916
2022-06-23	18.08	18.50	18.06	18.23	322590
2022-06-24	18.34	18.43	18.10	18.19	180440
2022-06-27	18.28	18.32	18.14	18.16	132745
2022-06-28	18.19	18.44	18.10	18.27	169424
2022-06-29	18.29	18.65	18.20	18.60	150088
2022-06-30	18.75	19.46	18.64	19.16	558799
2022-07-01	19.23	19.65	19.22	19.36	316282
2022-07-05	19.36	19.44	19.09	19.32	295202
2022-07-06	19.35	19.50	18.60	18.78	367880
2022-07-07	18.65	18.89	18.33	18.38	413170
2022-07-08	18.30	18.41	18.16	18.22	244632
2022-07-11	18.39	18.92	18.36	18.72	395016
2022-07-12	18.81	19.18	18.70	18.89	384609
2022-07-13	18.74	19.48	18.61	19.17	359616
2022-07-14	18.93	19.26	18.93	19.11	245404
2022-07-15	19.09	19.49	19.09	19.27	610662
2022-07-18	19.28	19.44	19.21	19.23	171067
2022-07-19	19.25	19.37	19.09	19.28	198365
2022-07-20	19.29	19.33	19.08	19.20	236165
2022-07-21	19.15	19.48	19.11	19.42	130741
2022-07-22	19.52	19.65	19.20	19.28	253812
2022-07-25	19.30	19.57	19.27	19.56	131510
2022-07-26	19.58	19.71	19.27	19.27	146617
2022-07-27	19.29	19.63	19.21	19.50	184205
2022-07-28	19.42	19.95	19.42	19.95	264401
2022-07-29	20.02	20.09	19.67	19.70	395480
2022-08-01	19.64	20.17	19.42	19.99	284611
2022-08-02	19.99	20.32	19.91	19.93	455035
2022-08-03	19.93	20.03	19.60	19.80	356291
2022-08-04	19.84	19.90	19.75	19.83	217607
2022-08-05	19.59	19.86	19.46	19.69	170252
2022-08-08	19.70	19.85	19.55	19.60	149476
2022-08-09	19.47	19.82	19.47	19.68	121810
2022-08-10	19.72	19.80	19.48	19.55	246439
2022-08-11	19.55	19.96	19.55	19.75	343043
2022-08-12	19.81	20.16	19.74	20.10	267856
2022-08-15	20.22	20.26	20.02	20.06	155793
2022-08-16	20.01	20.04	19.62	19.69	236052
2022-08-17	19.63	19.77	19.26	19.36	235768
2022-08-18	19.56	19.76	19.32	19.58	176528
2022-08-19	19.37	19.38	19.16	19.31	113087
2022-08-22	19.12	19.16	18.79	18.92	233516
2022-08-23	18.78	19.11	18.75	19.00	183777
2022-08-24	18.98	19.18	18.93	19.12	137227
2022-08-25	19.08	19.34	18.90	19.30	262591
2022-08-26	19.32	19.46	19.11	19.28	225010
2022-08-29	19.15	19.23	18.92	18.94	114318
2022-08-30	18.93	19.10	18.81	18.96	146510
2022-08-31	19.07	19.38	18.93	19.15	207910
2022-09-01	18.95	18.98	18.51	18.55	232754
2022-09-02	18.60	18.83	18.60	18.74	111342
2022-09-06	18.64	18.68	18.07	18.23	304565
2022-09-07	18.26	18.47	18.16	18.24	351302
2022-09-08	18.15	18.23	17.97	18.02	211711
2022-09-09	18.02	18.25	18.02	18.11	161698
2022-09-12	18.11	18.23	17.96	18.07	186485
2022-09-13	17.80	18.10	17.77	17.93	116692
2022-09-14	17.91	18.03	17.57	17.71	292307
2022-09-15	17.63	17.72	17.37	17.42	253864
2022-09-16	17.34	17.59	17.26	17.47	257649
2022-09-19	17.40	17.54	17.35	17.43	151459
2022-09-20	17.29	17.40	17.05	17.29	206882
2022-09-21	17.26	17.37	17.17	17.31	107980
2022-09-22	17.24	17.25	16.85	16.90	367637
2022-09-23	16.71	17.09	16.52	16.73	523823
2022-09-26	16.62	16.84	16.37	16.46	398301
2022-09-27	16.43	16.62	16.30	16.35	330010
2022-09-28	16.50	16.69	16.39	16.55	477893
2022-09-29	16.37	16.67	16.30	16.54	258371
2022-09-30	16.60	16.72	16.40	16.43	335529
2022-10-03	16.45	16.82	16.45	16.55	238346
2022-10-04	16.70	16.95	16.61	16.72	492906
2022-10-05	16.65	16.78	16.46	16.53	268210
2022-10-06	16.50	16.60	16.38	16.39	219730
2022-10-07	16.30	16.49	16.23	16.36	196897
2022-10-10	16.30	16.36	16.13	16.24	171363
2022-10-11	16.27	16.36	16.06	16.13	257498
2022-10-12	16.00	16.16	16.00	15.97	284968
2022-10-13	15.90	16.33	15.85	16.32	454783
2022-10-14	16.40	16.50	15.97	16.01	139012
2022-10-17	16.13	16.23	16.10	16.16	203957
2022-10-18	16.16	16.45	16.15	16.35	260255
2022-10-19	16.13	16.35	16.11	16.17	175854
2022-10-20	16.11	16.20	15.85	15.91	198154
2022-10-21	15.76	16.33	15.76	16.27	239733
2022-10-24	16.19	16.42	15.96	15.96	216716
2022-10-25	16.03	16.66	16.03	16.32	398361
2022-10-26	16.37	16.92	16.30	16.81	231685
2022-10-27	16.84	17.32	16.83	16.98	237414
2022-10-28	16.84	17.29	16.83	17.21	230188
2022-10-31	17.26	17.37	17.00	17.13	281235
2022-11-01	17.25	17.29	17.05	17.06	180445
2022-11-02	17.07	17.19	16.87	16.95	243124
2022-11-03	16.75	17.08	16.75	16.92	182745
2022-11-04	17.03	17.17	16.96	17.01	110715
2022-11-07	16.96	16.99	16.71	16.72	154674
2022-11-08	16.79	17.20	16.77	17.12	249385
2022-11-09	17.04	17.13	16.77	16.81	207555
2022-11-10	17.10	17.98	17.10	17.96	302757
2022-11-11	17.86	18.33	17.70	18.05	241198
2022-11-14	17.77	18.23	17.56	18.07	352546
2022-11-15	18.15	18.50	18.15	18.31	283331
2022-11-16	18.30	18.39	18.15	18.22	189443
2022-11-17	18.09	18.14	17.56	17.67	305921
2022-11-18	17.68	17.85	17.31	17.40	240459
2022-11-21	17.43	17.55	17.41	17.43	152299
2022-11-22	17.50	18.13	17.47	18.03	317588
2022-11-23	18.20	18.29	17.88	18.00	316635
2022-11-25	18.00	18.09	18.00	18.01	33172
2022-11-28	18.07	18.31	18.06	18.28	213271
2022-11-29	18.24	18.40	18.19	18.32	172371
2022-11-30	18.37	18.80	18.27	18.76	275364
2022-12-01	18.89	18.89	18.66	18.75	179887
2022-12-02	18.69	18.86	18.53	18.68	146265
2022-12-05	18.61	18.70	18.24	18.44	186582
2022-12-06	18.27	18.40	17.87	18.27	362125
2022-12-07	18.14	18.28	18.06	18.09	419548
2022-12-08	18.07	18.33	18.07	18.11	348304
2022-12-09	18.02	18.19	17.88	17.94	161207
2022-12-12	17.91	18.00	17.59	17.65	327356
2022-12-13	18.06	18.17	17.38	17.31	403233
2022-12-14	17.36	17.49	17.26	17.43	211330
2022-12-15	17.35	17.63	17.35	17.50	232586
2022-12-16	17.46	17.72	17.44	17.56	312964
2022-12-19	17.42	17.55	17.27	17.33	298416
2022-12-20	17.23	17.63	17.20	17.63	461278
2022-12-21	17.62	17.87	17.50	17.80	237704
2022-12-22	17.88	17.93	17.62	17.67	202325
2022-12-23	17.68	17.74	17.49	17.52	155112
2022-12-27	17.34	17.40	16.93	16.95	370172
2022-12-28	17.01	17.32	16.67	16.90	440498
2022-12-29	16.92	17.15	16.80	16.90	396612
2022-12-30	16.73	17.02	16.73	16.84	326270
2023-01-03	17.03	17.33	16.92	17.25	216987
2023-01-04	17.31	17.59	17.14	17.48	183733
2023-01-05	17.48	17.63	17.40	17.56	132480
2023-01-06	17.50	17.92	17.41	17.79	140636
2023-01-09	17.88	18.09	17.53	17.67	380744
2023-01-10	17.60	17.87	17.47	17.86	163876
2023-01-11	17.88	18.11	17.77	17.98	144162
2023-01-12	18.07	18.17	17.77	18.09	150719
2023-01-13	18.01	18.07	17.61	17.66	375955
2023-01-17	17.71	17.79	17.46	17.49	238259
2023-01-18	17.71	17.98	17.66	17.77	324517
2023-01-19	17.82	18.06	17.70	17.97	278685
2023-01-20	17.97	18.03	17.76	17.82	656608
2023-01-23	17.82	17.93	17.75	17.86	165917
2023-01-24	17.99	18.06	17.72	17.86	204621
2023-01-25	17.86	17.90	17.75	17.75	198509
2023-01-26	17.79	17.88	17.76	17.87	125368
2023-01-27	17.80	17.87	17.69	17.79	176473
2023-01-30	17.79	17.92	17.79	17.92	163654
2023-01-31	18.01	18.06	17.93	18.04	185106
2023-02-01	18.00	18.32	17.94	18.30	259535
2023-02-02	18.40	18.50	18.21	18.25	245409
2023-02-03	18.11	18.19	17.84	17.88	342737
2023-02-06	17.80	17.86	17.73	17.78	181878
2023-02-07	17.76	17.97	17.72	17.93	133885
2023-02-08	17.93	17.96	17.84	17.95	131114
2023-02-09	17.97	18.06	17.90	17.93	120621
2023-02-10	17.87	17.89	17.72	17.72	112752
2023-02-13	17.78	17.93	17.75	17.76	121432
2023-02-14	17.74	17.86	17.73	17.80	176360
2023-02-15	17.71	17.92	17.71	17.83	171195
2023-02-16	17.79	17.79	17.53	17.55	217992
2023-02-17	17.45	17.55	17.45	17.52	124332
2023-02-21	17.42	17.46	17.10	17.15	237594
2023-02-22	17.15	17.41	17.15	17.27	145461
2023-02-23	17.31	17.48	17.27	17.42	227637
2023-02-24	17.33	17.40	17.26	17.36	104641
2023-02-27	17.36	17.40	17.23	17.30	136803
2023-02-28	17.36	17.46	17.21	17.33	155235
2023-03-01	17.28	17.39	17.18	17.23	125037
2023-03-02	17.18	17.22	17.07	17.20	125501
2023-03-03	17.32	17.44	17.32	17.42	108772
2023-03-06	17.48	17.55	17.37	17.45	90309
2023-03-07	17.35	17.51	17.34	17.41	136734
2023-03-08	17.50	17.55	17.36	17.37	103151
2023-03-09	17.35	17.47	17.32	17.32	135605
2023-03-10	17.38	17.73	17.38	17.57	195510
2023-03-13	17.66	17.96	17.45	17.39	195419
2023-03-14	17.39	17.60	17.29	17.32	217001
2023-03-15	17.26	17.56	17.26	17.35	202746
2023-03-16	17.47	17.63	17.34	17.34	156550
2023-03-17	17.41	17.67	17.39	17.64	271516
2023-03-20	17.66	17.66	17.50	17.60	166823
2023-03-21	17.49	17.65	17.49	17.57	205936
2023-03-22	17.51	17.58	17.30	17.51	181925
2023-03-23	17.50	17.60	17.42	17.52	73064
2023-03-24	17.52	17.76	17.52	17.62	173408
2023-03-27	17.60	17.66	17.46	17.51	111702
2023-03-28	17.47	17.57	17.43	17.53	99487
2023-03-29	17.59	18.36	17.43	18.27	440715
2023-03-30	18.22	18.22	17.91	18.04	246616
2023-03-31	18.15	18.24	17.89	17.92	277898
2023-04-03	18.06	18.23	17.91	18.03	141223
2023-04-04	17.95	18.07	17.92	18.01	143306
2023-04-05	18.10	18.19	18.07	18.11	108396
2023-04-06	18.15	18.16	17.92	17.94	107802
2023-04-10	17.85	17.90	17.67	17.71	122665
2023-04-11	17.70	17.91	17.70	17.82	80914
2023-04-12	17.88	18.00	17.78	17.81	152339
2023-04-13	17.82	18.08	17.79	17.99	218420
2023-04-14	17.84	17.98	17.61	17.64	169447
2023-04-17	17.59	17.66	17.33	17.33	135712
2023-04-18	17.36	17.55	17.36	17.45	108216
2023-04-19	17.43	17.44	17.30	17.38	115689
2023-04-20	17.45	17.73	17.45	17.67	124805
2023-04-21	17.61	17.73	17.42	17.57	80324
2023-04-24	17.64	17.74	17.60	17.69	49614
2023-04-25	17.69	17.76	17.61	17.65	92754
2023-04-26	17.77	17.93	17.72	17.86	83254
2023-04-27	17.81	17.90	17.67	17.77	117395
2023-04-28	17.90	18.10	17.79	17.99	164528
2023-05-01	17.95	17.96	17.64	17.73	121969
2023-05-02	17.83	17.98	17.72	17.98	131305
2023-05-03	17.96	18.06	17.90	17.99	133237
2023-05-04	17.91	17.97	17.82	17.83	119758
2023-05-05	17.87	17.95	17.76	17.89	104675
2023-05-08	17.83	17.87	17.66	17.67	101470
2023-05-09	17.66	17.77	17.64	17.76	115798
2023-05-10	17.86	17.97	17.82	17.97	132339
2023-05-11	18.07	18.07	17.93	17.89	147354
2023-05-12	17.84	17.93	17.72	17.73	75526
2023-05-15	17.73	17.80	17.68	17.74	101977
2023-05-16	17.69	17.82	17.62	17.63	131651
2023-05-17	17.64	17.66	17.50	17.51	92172
2023-05-18	17.48	17.48	17.27	17.29	124265
2023-05-19	17.25	17.25	17.06	17.15	166395
2023-05-22	17.22	17.22	16.64	16.67	375488
2023-05-23	16.63	16.87	16.62	16.86	241332
2023-05-24	16.87	16.96	16.71	16.71	165785
2023-05-25	16.71	16.74	16.41	16.56	156531
2023-05-26	16.67	16.88	16.58	16.74	169061
2023-05-30	16.82	16.85	16.60	16.67	226732
2023-05-31	16.73	16.84	16.71	16.83	303581
2023-06-01	16.90	17.04	16.81	16.85	190935
2023-06-02	16.93	16.94	16.33	16.45	644839
2023-06-05	16.52	16.60	16.46	16.45	225854
2023-06-06	16.42	16.56	16.42	16.46	162790
2023-06-07	16.46	16.55	16.42	16.44	178307
2023-06-08	16.43	16.53	16.43	16.45	202289
2023-06-09	16.47	16.57	16.47	16.54	135248
2023-06-12	16.57	16.69	16.52	16.65	168112
2023-06-13	16.74	16.74	16.53	16.44	180592
2023-06-14	16.49	16.54	16.40	16.46	207951
2023-06-15	16.54	16.62	16.51	16.57	249589
2023-06-16	16.48	16.55	16.43	16.49	289296
2023-06-20	16.43	16.53	16.43	16.50	251886
2023-06-21	16.43	16.56	16.40	16.56	238066
2023-06-22	16.50	16.53	16.47	16.53	178491
2023-06-23	16.59	16.64	16.56	16.56	221886
2023-06-26	16.59	16.72	16.58	16.62	234471
2023-06-27	16.64	16.73	16.63	16.65	201071
2023-06-28	16.66	16.78	16.57	16.75	192121
2023-06-29	16.66	16.66	16.52	16.53	165431
2023-06-30	16.60	16.61	16.50	16.59	236446
2023-07-03	16.63	16.73	16.60	16.70	81857
2023-07-05	16.67	16.71	16.61	16.63	198148
2023-07-06	16.58	16.58	16.17	16.20	562007
2023-07-07	16.16	16.36	16.16	16.34	155889
2023-07-10	16.30	16.41	16.30	16.33	278617
2023-07-11	16.35	16.43	16.35	16.39	208441
2023-07-12	16.47	16.60	16.44	16.48	214323
2023-07-13	16.58	16.61	16.51	16.61	183878
2023-07-14	16.57	16.60	16.44	16.46	119264
2023-07-17	16.46	16.53	16.45	16.51	192725
2023-07-18	16.52	16.61	16.52	16.55	174317
2023-07-19	16.58	16.64	16.58	16.61	284976
2023-07-20	16.50	16.63	16.48	16.48	184076
2023-07-21	16.51	16.62	16.51	16.61	301041
2023-07-24	16.62	16.64	16.48	16.60	204299
2023-07-25	16.53	16.61	16.51	16.55	202803
2023-07-26	16.56	16.60	16.56	16.57	120117
2023-07-27	16.54	16.54	16.35	16.35	250099
2023-07-28	16.42	16.49	16.36	16.48	146674
2023-07-31	16.50	16.56	16.40	16.41	194344
2023-08-01	16.34	16.36	16.21	16.26	211048
2023-08-02	16.20	16.23	16.09	16.14	358969
2023-08-03	16.10	16.11	15.81	15.82	421633
2023-08-04	15.86	16.01	15.86	15.98	241366
2023-08-07	15.99	15.99	15.91	15.96	250592
2023-08-08	16.01	16.11	16.00	16.01	168536
2023-08-09	16.05	16.08	15.94	16.04	194285
2023-08-10	16.04	16.12	15.85	15.93	269216
2023-08-11	15.88	16.10	15.81	15.97	258600
2023-08-14	15.90	15.94	15.88	15.90	144487
2023-08-15	15.82	15.90	15.77	15.77	159478
2023-08-16	15.82	15.84	15.67	15.67	182199
2023-08-17	15.63	15.71	15.59	15.63	249653
2023-08-18	15.68	15.88	15.68	15.85	474066
2023-08-21	15.75	15.79	15.66	15.66	288390
2023-08-22	15.66	15.75	15.55	15.57	361669
2023-08-23	15.63	15.80	15.63	15.76	288209
2023-08-24	15.74	15.78	15.70	15.74	154505
2023-08-25	15.73	15.85	15.70	15.80	210016
2023-08-28	15.81	15.83	15.71	15.76	239975
2023-08-29	15.75	15.91	15.73	15.85	394522
2023-08-30	15.86	15.94	15.83	15.92	165674
2023-08-31	15.99	16.07	15.94	16.03	178555
2023-09-01	15.91	15.99	15.84	15.94	154750
2023-09-05	15.84	15.84	15.72	15.72	201274
2023-09-06	15.76	15.81	15.70	15.72	114667
2023-09-07	15.68	15.76	15.66	15.66	110882
2023-09-08	15.66	15.84	15.66	15.72	106569
2023-09-11	15.69	15.75	15.63	15.72	184780
2023-09-12	15.67	15.72	15.65	15.66	172892
2023-09-13	15.63	15.82	15.63	15.69	181129
2023-09-14	15.68	15.75	15.59	15.65	196751
2023-09-15	15.64	15.64	15.56	15.60	129263
2023-09-18	15.51	15.60	15.50	15.51	140501
2023-09-19	15.43	15.57	15.43	15.48	273602
2023-09-20	15.51	15.61	15.48	15.56	225602
2023-09-21	15.40	15.56	15.35	15.35	245054
2023-09-22	15.35	15.44	15.25	15.34	165311
2023-09-25	15.33	15.33	15.16	15.19	257018
2023-09-26	15.13	15.14	14.83	14.84	340412
2023-09-27	14.88	14.97	14.75	14.85	487951
2023-09-28	14.73	14.93	14.70	14.91	277525
2023-09-29	14.97	15.17	14.97	15.16	562785
2023-10-02	15.08	15.14	14.97	15.01	367002
2023-10-03	14.95	15.02	14.74	14.85	303513
2023-10-04	14.87	15.18	14.87	15.12	303201
2023-10-05	15.08	15.12	14.92	14.92	211355
2023-10-06	14.72	15.00	14.72	14.79	211867
2023-10-09	14.79	15.04	14.73	14.95	336566
2023-10-10	14.91	15.04	14.81	14.87	284446
2023-10-11	15.00	15.28	15.00	15.25	322613
2023-10-12	15.21	15.34	15.08	14.99	239739
2023-10-13	15.10	15.18	15.07	15.15	180503
2023-10-16	15.04	15.29	14.99	15.28	402832
2023-10-17	15.14	15.16	14.95	14.98	228534
2023-10-18	14.91	15.00	14.80	14.92	237824
2023-10-19	14.84	14.90	14.43	14.51	368405
2023-10-20	14.49	14.69	14.49	14.62	150769
2023-10-23	14.49	14.94	14.46	14.77	194352
2023-10-24	14.86	14.96	14.84	14.88	213701
2023-10-25	14.86	14.95	14.33	14.43	332369
2023-10-26	14.39	14.61	14.39	14.58	212772
2023-10-27	14.56	14.64	14.50	14.62	172855
2023-10-30	14.55	14.88	14.47	14.82	301809
2023-10-31	14.92	14.96	14.71	14.96	262131
2023-11-01	14.86	15.17	14.84	15.12	230592
2023-11-02	15.19	15.50	15.19	15.40	239001
2023-11-03	15.60	15.82	15.47	15.65	249844
2023-11-06	15.55	15.64	15.18	15.21	196110
2023-11-07	15.30	15.64	15.30	15.61	368869
2023-11-08	15.64	15.77	15.63	15.67	114494
2023-11-09	15.66	15.66	15.32	15.33	100760
2023-11-10	15.35	15.39	15.28	15.33	135686
2023-11-13	15.22	15.33	15.22	15.15	138310
2023-11-14	15.40	15.56	15.40	15.53	210155
2023-11-15	15.50	15.52	15.37	15.42	155492
2023-11-16	15.53	15.67	15.53	15.62	156514
2023-11-17	15.65	15.74	15.55	15.58	123390
2023-11-20	15.56	15.70	15.54	15.62	206651
2023-11-21	15.57	15.63	15.52	15.60	176433
2023-11-22	15.63	15.72	15.53	15.54	217102
2023-11-24	15.53	15.55	15.50	15.51	79561
2023-11-27	15.48	15.57	15.46	15.47	303312
2023-11-28	15.48	15.62	15.48	15.52	487409
2023-11-29	15.52	15.80	15.52	15.80	535782
2023-11-30	15.79	15.80	15.63	15.66	282088
2023-12-01	15.65	16.01	15.65	15.85	409280
2023-12-04	15.78	15.99	15.77	15.94	368794
2023-12-05	15.95	16.07	15.95	16.01	287194
2023-12-06	16.05	16.09	15.76	16.03	574936
2023-12-07	15.96	16.07	15.96	15.99	201662
2023-12-08	15.91	15.97	15.89	15.89	181562
2023-12-11	15.88	15.90	15.82	15.83	230013
2023-12-12	15.81	15.93	15.80	15.80	219875
2023-12-13	15.85	16.16	15.84	16.05	462378
2023-12-14	16.17	16.43	16.16	16.32	353369
2023-12-15	16.28	16.52	16.28	16.46	286377
2023-12-18	16.35	16.60	16.30	16.47	362637
2023-12-19	16.46	16.61	16.45	16.59	329761
2023-12-20	16.53	16.61	16.41	16.44	299210
2023-12-21	16.46	16.53	16.38	16.47	308256
2023-12-22	16.43	16.52	16.36	16.43	176583
2023-12-26	16.50	16.54	16.40	16.41	256839
2023-12-27	16.44	16.61	16.44	16.50	302935
2023-12-28	16.53	16.58	16.44	16.48	366936
2023-12-29	16.43	16.49	16.26	16.26	623793
2024-01-02	16.17	16.35	16.17	16.28	229006
2024-01-03	16.25	16.45	16.23	16.45	248531
2024-01-04	16.30	16.57	16.30	16.52	342202
2024-01-05	16.48	16.62	16.37	16.55	342104
2024-01-08	16.56	16.72	16.52	16.66	216575
2024-01-09	16.60	16.75	16.55	16.60	179906
2024-01-10	16.56	16.64	16.55	16.50	135695
2024-01-11	16.49	16.54	16.41	16.47	188818
2024-01-12	16.47	16.56	16.45	16.46	129227
2024-01-16	16.34	16.44	16.27	16.38	443092
2024-01-17	16.29	16.58	16.25	16.49	652526
2024-01-18	16.49	16.51	16.33	16.44	294928
2024-01-19	16.49	16.61	16.27	16.56	508134
2024-01-22	16.57	16.77	16.47	16.60	293839
2024-01-23	16.55	16.68	16.54	16.63	181547
2024-01-24	16.71	16.77	16.53	16.57	238731
2024-01-25	16.60	16.71	16.59	16.68	170704
2024-01-26	16.72	16.74	16.59	16.64	124465
2024-01-29	16.63	16.76	16.59	16.73	167885
2024-01-30	16.80	16.89	16.70	16.77	237662
2024-01-31	16.86	17.02	16.79	16.79	357155
2024-02-01	16.93	17.13	16.91	17.11	215408
2024-02-02	16.95	17.01	16.74	16.80	522659
2024-02-05	16.67	16.81	16.65	16.78	284968
2024-02-06	16.78	16.93	16.76	16.93	138467
2024-02-07	16.90	16.95	16.89	16.92	136865
2024-02-08	16.82	16.95	16.77	16.93	268702
2024-02-09	16.93	17.00	16.88	16.90	120944
2024-02-12	16.88	16.97	16.86	16.88	146120
2024-02-13	16.65	16.74	16.62	16.56	129048
2024-02-14	16.56	16.60	16.44	16.46	248583
2024-02-15	16.58	16.66	16.51	16.65	195255
2024-02-16	16.54	16.57	16.46	16.47	184269
2024-02-20	16.46	16.53	16.45	16.49	90713
2024-02-21	16.45	16.53	16.07	16.15	813201
2024-02-22	16.19	16.27	16.14	16.19	305728
2024-02-23	16.21	16.32	16.19	16.27	236679
2024-02-26	16.30	16.33	16.19	16.24	189181
2024-02-27	16.22	16.25	16.11	16.11	196968
2024-02-28	16.12	16.25	16.12	16.23	137464
2024-02-29	16.30	16.41	16.30	16.36	218815
2024-03-01	16.33	16.50	16.29	16.48	156710
2024-03-04	16.47	16.52	16.40	16.46	173108
2024-03-05	16.53	16.58	16.50	16.57	127567
2024-03-06	16.57	16.70	16.57	16.68	166211
2024-03-07	16.72	16.73	16.65	16.69	92869
2024-03-08	16.78	16.87	16.71	16.84	205778
2024-03-11	16.83	16.84	16.72	16.73	101123
2024-03-12	16.72	16.79	16.66	16.77	90321
2024-03-13	16.66	16.75	16.65	16.64	119601
2024-03-14	16.58	16.59	16.41	16.46	107381
2024-03-15	16.44	16.44	16.33	16.33	128063
2024-03-18	16.34	16.42	16.31	16.35	122314
2024-03-19	16.34	16.41	16.27	16.28	152442
2024-03-20	16.30	16.37	16.28	16.35	130841
2024-03-21	16.41	16.41	16.30	16.36	117749
2024-03-22	16.45	16.48	16.38	16.42	135247
2024-03-25	16.40	16.49	16.38	16.44	228545
2024-03-26	16.41	16.49	16.41	16.44	143873
2024-03-27	16.50	16.54	16.38	16.45	288587
2024-03-28	16.49	16.52	16.34	16.34	379661
2024-04-01	16.30	16.37	16.17	16.18	293178
2024-04-02	16.07	16.19	16.07	16.12	253366
2024-04-03	16.07	16.18	16.05	16.12	169839
2024-04-04	16.15	16.21	16.11	16.15	258498
2024-04-05	16.07	16.10	15.96	16.04	258926
2024-04-08	16.01	16.05	15.97	15.99	247743
2024-04-09	16.01	16.15	16.01	16.11	259973
2024-04-10	15.89	15.94	15.70	15.78	264419
2024-04-11	15.82	15.87	15.71	15.67	300084
2024-04-12	15.75	15.78	15.64	15.64	154792
2024-04-15	15.57	15.58	15.47	15.52	260562
2024-04-16	15.45	15.52	15.39	15.50	167275
2024-04-17	15.50	15.66	15.50	15.64	171907
2024-04-18	15.59	15.64	15.53	15.58	158866
2024-04-19	15.61	15.67	15.55	15.58	126479
2024-04-22	15.55	15.62	15.54	15.58	93292
2024-04-23	15.56	15.73	15.53	15.66	168634
2024-04-24	15.61	15.66	15.54	15.58	117263
2024-04-25	15.44	15.50	15.44	15.47	93606
2024-04-26	15.55	15.61	15.50	15.50	109157
2024-04-29	15.53	15.61	15.53	15.58	150935
2024-04-30	15.59	15.59	15.50	15.52	158061
2024-05-01	15.56	15.70	15.52	15.56	173828
2024-05-02	15.58	15.61	15.50	15.56	207609
2024-05-03	15.66	15.78	15.66	15.75	173235
2024-05-06	15.77	15.84	15.77	15.79	154080
2024-05-07	15.86	15.91	15.82	15.84	197183
2024-05-08	15.75	15.92	15.75	15.87	381901
2024-05-09	15.88	15.90	15.82	15.88	149674
2024-05-10	15.86	15.86	15.74	15.74	186067
2024-05-13	15.77	15.82	15.73	15.66	164844
2024-05-14	15.73	15.75	15.67	15.72	163390
2024-05-15	15.80	15.96	15.80	15.87	208732
2024-05-16	15.91	15.95	15.85	15.86	167792
2024-05-17	15.80	15.90	15.80	15.84	166369
2024-05-20	15.81	15.84	15.74	15.74	173759
2024-05-21	15.76	15.87	15.72	15.75	205354
2024-05-22	15.75	15.80	15.68	15.72	263579
2024-05-23	15.73	15.83	15.68	15.81	244389
2024-05-24	15.76	15.82	15.75	15.80	94728
2024-05-28	15.81	15.86	15.56	15.59	235003
2024-05-29	15.51	15.53	15.43	15.49	144493
2024-05-30	15.51	15.60	15.51	15.57	92310
2024-05-31	15.70	15.79	15.66	15.79	155003
2024-06-03	15.80	15.93	15.75	15.88	99664
2024-06-04	15.96	16.02	15.91	15.99	148825
2024-06-05	16.02	16.07	15.96	16.00	158332
2024-06-06	16.00	16.09	15.95	16.06	156338
2024-06-07	15.95	15.95	15.85	15.90	173748
2024-06-10	15.85	15.88	15.80	15.83	109174
2024-06-11	15.84	15.99	15.84	15.97	124427
2024-06-12	16.05	16.18	16.03	16.06	199884
2024-06-13	16.10	16.15	15.96	16.01	391205
2024-06-14	16.09	16.20	16.06	16.18	263724
2024-06-17	16.05	16.08	15.97	15.99	144608
2024-06-18	15.99	16.20	15.97	16.20	361367
2024-06-20	16.10	16.19	16.10	16.17	155472
2024-06-21	16.22	16.22	16.01	16.14	268856
2024-06-24	16.06	16.19	16.06	16.15	130741
2024-06-25	16.10	16.25	16.09	16.25	213148
2024-06-26	16.14	16.24	16.05	16.22	244736
2024-06-27	16.22	16.41	16.20	16.33	386037
2024-06-28	16.43	16.43	16.25	16.35	218910
2024-07-01	16.24	16.27	16.00	16.15	398675
2024-07-02	16.18	16.18	16.07	16.18	239232
2024-07-03	16.18	16.31	16.18	16.31	113872
2024-07-05	16.36	16.36	16.24	16.24	253609
2024-07-08	16.24	16.38	16.21	16.38	251260
2024-07-09	16.32	16.42	16.31	16.38	178014
2024-07-10	16.35	16.43	16.34	16.41	269231
2024-07-11	16.49	16.67	16.42	16.63	354126
2024-07-12	16.63	16.71	16.57	16.58	168093
2024-07-15	16.52	16.64	16.51	16.60	242246
2024-07-16	16.62	16.66	16.49	16.49	482035
2024-07-17	16.44	16.55	16.40	16.42	229438
2024-07-18	16.35	16.45	16.27	16.38	477827
2024-07-19	16.30	16.62	16.29	16.48	471618
2024-07-22	16.50	16.56	16.43	16.51	224122
2024-07-23	16.58	16.66	16.43	16.60	304997
2024-07-24	16.55	16.63	16.46	16.54	221704
2024-07-25	16.55	16.60	16.43	16.51	232145
2024-07-26	16.59	16.70	16.54	16.57	242028
2024-07-29	16.60	16.65	16.55	16.59	204028
2024-07-30	16.62	16.78	16.62	16.76	226413
2024-07-31	16.93	17.04	16.81	17.04	325849
2024-08-01	17.10	17.23	17.08	17.12	254395
2024-08-02	17.24	17.46	17.22	17.41	284495
2024-08-05	17.46	17.47	17.26	17.39	321332
2024-08-06	17.38	17.54	17.28	17.50	319982
2024-08-07	17.45	17.48	17.08	17.12	380974
2024-08-08	17.09	17.24	17.06	17.15	199417
2024-08-09	17.16	17.29	17.13	17.21	168907
2024-08-12	17.19	17.35	17.19	17.34	139651
2024-08-13	17.35	17.50	17.34	17.41	225169
2024-08-14	17.42	17.55	17.36	17.40	128216
2024-08-15	17.33	17.42	17.15	17.39	259500
2024-08-16	17.36	17.51	17.32	17.47	354336
2024-08-19	17.47	17.54	17.41	17.54	156719
2024-08-20	17.57	17.66	17.50	17.64	251506
2024-08-21	17.69	17.73	17.58	17.72	253109
2024-08-22	17.63	17.67	17.46	17.62	159848
2024-08-23	17.61	17.68	17.51	17.58	148653
2024-08-26	17.60	17.74	17.49	17.73	227326
2024-08-27	17.71	17.77	17.56	17.74	269027
2024-08-28	17.70	17.76	17.62	17.72	188057
2024-08-29	17.69	17.83	17.69	17.82	317324
2024-08-30	17.84	17.84	17.68	17.77	194239
2024-09-03	17.82	17.89	17.64	17.64	286232
2024-09-04	17.71	17.80	17.65	17.68	273628
2024-09-05	17.74	17.81	17.72	17.79	187937
2024-09-06	17.81	17.98	17.73	17.95	212036
2024-09-09	17.98	18.15	17.94	18.11	296406
2024-09-10	18.18	18.18	18.01	18.04	331262
2024-09-11	18.01	18.34	18.01	18.21	391616
2024-09-12	18.28	18.28	18.12	18.21	245364
2024-09-13	18.24	18.32	18.22	18.18	139262
2024-09-16	18.20	18.42	18.20	18.27	477540
2024-09-17	18.35	18.35	18.14	18.20	198631
2024-09-18	18.24	18.24	18.04	18.08	199334
2024-09-19	18.14	18.14	18.02	18.04	280143
2024-09-20	18.00	18.08	17.94	17.97	262076
2024-09-23	18.00	18.25	17.86	18.07	628635
2024-09-24	18.06	18.23	18.01	18.22	196692
2024-09-25	18.25	18.25	18.03	18.06	180465
2024-09-26	18.07	18.12	18.00	18.02	244129
2024-09-27	18.12	18.15	18.05	18.15	179399
2024-09-30	18.20	18.20	17.75	17.82	747758
2024-10-01	17.93	17.95	17.78	17.86	229120
2024-10-02	17.80	17.88	17.61	17.63	296449
2024-10-03	17.65	17.75	17.46	17.47	261052
2024-10-04	17.47	17.47	17.27	17.35	375447
2024-10-07	17.30	17.35	17.12	17.14	286698
2024-10-08	17.15	17.24	17.12	17.18	192924
2024-10-09	17.18	17.29	17.15	17.24	243469
2024-10-10	17.16	17.26	17.11	17.16	255747
2024-10-11	17.12	17.29	17.12	17.22	210188
2024-10-14	17.20	17.21	17.10	17.09	213644
2024-10-15	17.18	17.24	17.00	17.04	256688
2024-10-16	17.08	17.17	17.06	17.15	134844
2024-10-17	17.10	17.15	16.99	17.02	209512
2024-10-18	17.03	17.14	17.02	17.11	168072
2024-10-21	17.05	17.11	16.95	17.04	166302
2024-10-22	17.03	17.07	16.92	16.98	193283
2024-10-23	16.90	16.95	16.44	16.57	887716
2024-10-24	16.57	16.74	16.55	16.68	404721
2024-10-25	16.71	16.76	16.58	16.60	265297
2024-10-28	16.61	16.64	16.41	16.50	374547
2024-10-29	16.44	16.51	16.32	16.44	496730
2024-10-30	16.53	16.60	16.36	16.53	639074
2024-10-31	16.53	16.66	16.51	16.62	334538
2024-11-01	16.72	16.77	16.63	16.76	429936
2024-11-04	16.76	17.04	16.71	17.02	413373
2024-11-05	17.08	17.08	16.82	16.84	278810
2024-11-06	16.65	16.69	16.48	16.55	304669
2024-11-07	16.60	16.70	16.56	16.67	188788
2024-11-08	16.71	16.85	16.65	16.75	199369
2024-11-11	16.72	16.74	16.58	16.67	231955
2024-11-12	16.62	16.66	16.49	16.54	191880
2024-11-13	16.63	16.65	16.34	16.37	194458
2024-11-14	16.40	16.45	16.32	16.26	214537
2024-11-15	16.18	16.29	16.02	16.05	309661
2024-11-18	16.05	16.17	15.98	16.10	240490
2024-11-19	16.13	16.26	16.10	16.21	200775
2024-11-20	16.16	16.25	16.05	16.21	231905
2024-11-21	16.17	16.33	16.17	16.27	208248
2024-11-22	16.28	16.38	16.27	16.35	154455
2024-11-25	16.48	16.58	16.45	16.55	132363
2024-11-26	16.54	16.68	16.47	16.65	189323
2024-11-27	16.71	16.85	16.65	16.81	169635
2024-11-29	16.91	17.07	16.83	17.04	157379
2024-12-02	16.99	17.17	16.98	17.13	144667
2024-12-03	17.09	17.17	17.00	17.10	169112
2024-12-04	17.09	17.14	16.95	17.09	351895
2024-12-05	17.03	17.14	17.01	17.09	105098
2024-12-06	17.16	17.20	17.09	17.17	119005
2024-12-09	17.14	17.20	17.09	17.15	165698
2024-12-10	17.08	17.18	17.08	17.14	153604
2024-12-11	17.12	17.23	17.10	17.15	128712
2024-12-12	17.10	17.15	16.95	16.98	226279
2024-12-13	16.90	16.97	16.76	16.78	203550
2024-12-16	16.77	16.83	16.62	16.65	274269
2024-12-17	16.63	16.66	16.44	16.45	275264
2024-12-18	16.40	16.51	16.15	16.26	217632
2024-12-19	16.17	16.23	15.80	15.84	433621
2024-12-20	15.86	16.05	15.80	15.88	441306
2024-12-23	15.94	16.04	15.80	15.89	411521
2024-12-24	15.82	15.98	15.82	15.94	189537
2024-12-26	15.86	16.07	15.85	16.00	206092
2024-12-27	15.91	15.96	15.85	15.90	299390
2024-12-30	15.91	16.17	15.91	15.97	406014
2024-12-31	15.97	16.15	15.97	16.12	626375
2025-01-02	16.20	16.24	16.06	16.11	107839
2025-01-03	16.19	16.24	16.09	16.18	126481
2025-01-06	16.11	16.19	16.09	16.17	112779
2025-01-07	16.17	16.18	16.05	16.11	239908
2025-01-08	16.02	16.23	15.99	16.12	122157
2025-01-10	16.07	16.17	16.00	16.06	240209
2025-01-13	15.99	16.10	15.98	16.07	122896
2025-01-14	16.11	16.17	16.04	16.09	107923
2025-01-15	16.10	16.28	16.10	16.18	176976
2025-01-16	16.23	16.25	16.10	16.20	145446
2025-01-17	16.24	16.29	16.13	16.23	99621
2025-01-21	16.34	16.39	16.27	16.31	127454
2025-01-22	16.31	16.37	16.28	16.31	128296
2025-01-23	16.28	16.31	16.17	16.20	105596
2025-01-24	16.24	16.39	16.12	16.29	193660
2025-01-27	16.35	16.48	16.35	16.44	146978
2025-01-28	16.44	16.50	16.36	16.47	132263
2025-01-29	16.44	16.50	16.35	16.41	91458
2025-01-30	16.40	16.50	16.37	16.50	137662
2025-01-31	16.56	16.59	16.45	16.53	304169
2025-02-03	16.49	16.60	16.46	16.48	170854
2025-02-04	16.41	16.53	16.36	16.49	161393
2025-02-05	16.54	16.82	16.53	16.76	187880
2025-02-06	16.73	16.87	16.73	16.82	147870
2025-02-07	16.79	16.82	16.59	16.73	64093
2025-02-10	16.70	16.81	16.69	16.75	118400
2025-02-11	16.74	16.80	16.69	16.72	184380
2025-02-12	16.63	16.63	16.42	16.53	115331
2025-02-13	16.59	16.66	16.52	16.47	146929
2025-02-14	16.55	16.70	16.55	16.64	87942
2025-02-18	16.52	16.64	16.42	16.43	150045
2025-02-19	16.41	16.57	16.40	16.52	106127
2025-02-20	16.52	16.58	16.44	16.51	72793
2025-02-21	16.46	16.60	16.46	16.60	176783
2025-02-24	16.59	16.65	16.50	16.56	125303
2025-02-25	16.67	16.79	16.56	16.72	191094
2025-02-26	16.79	16.85	16.74	16.84	103390
2025-02-27	16.82	16.85	16.79	16.85	123421
2025-02-28	16.93	16.98	16.90	16.92	150473
2025-03-03	16.90	17.09	16.90	16.99	144319
2025-03-04	16.95	17.02	16.75	16.76	149059
2025-03-05	16.84	16.87	16.64	16.66	158901
2025-03-06	16.61	16.73	16.59	16.60	112063
2025-03-07	16.68	16.75	16.58	16.60	173647
2025-03-10	16.60	16.71	16.60	16.62	144760
2025-03-11	16.62	16.70	16.62	16.65	173310
2025-03-12	16.61	16.68	16.56	16.58	80480
2025-03-13	16.51	16.61	16.51	16.48	118319
2025-03-14	16.50	16.59	16.41	16.54	91472
2025-03-17	16.55	16.60	16.55	16.57	131749
2025-03-18	16.55	16.60	16.53	16.53	98942
2025-03-19	16.52	16.60	16.50	16.53	119707
2025-03-20	16.56	16.68	16.56	16.63	113850
2025-03-21	16.63	16.74	16.63	16.71	87851
2025-03-24	16.68	16.68	16.56	16.59	64014
2025-03-25	16.57	16.68	16.52	16.59	77451
2025-03-26	16.57	16.57	16.51	16.54	76158
2025-03-27	16.51	16.55	16.45	16.45	85617
2025-03-28	16.52	16.59	16.47	16.57	114147
2025-03-31	16.70	16.77	16.59	16.68	164653
2025-04-01	16.71	16.84	16.58	16.61	258993
2025-04-02	16.62	16.74	16.61	16.68	113603
2025-04-03	16.63	16.81	16.63	16.72	128081
2025-04-04	16.79	16.79	16.25	16.27	292086
2025-04-07	16.05	16.13	15.71	15.73	385709
2025-04-08	15.70	16.08	15.70	15.80	307282
2025-04-09	15.64	15.96	15.44	15.96	446967
2025-04-10	15.86	15.98	15.71	15.75	202027
2025-04-11	15.62	15.72	15.37	15.68	209393
2025-04-14	15.73	15.91	15.69	15.74	218061
2025-04-15	15.67	15.92	15.67	15.80	90273
2025-04-16	15.79	15.94	15.75	15.81	114530
2025-04-17	15.73	15.83	15.73	15.77	102108
2025-04-21	15.70	15.76	15.63	15.63	129751
2025-04-22	15.75	15.81	15.65	15.69	89686
2025-04-23	15.84	16.00	15.84	15.89	102762
2025-04-24	16.00	16.03	15.92	16.01	99811
2025-04-25	16.03	16.15	15.95	16.05	86721
2025-04-28	16.00	16.14	15.97	16.08	91111
2025-04-29	16.11	16.25	16.01	16.22	90885
2025-04-30	16.15	16.31	16.15	16.31	206924
2025-05-01	16.30	16.38	16.26	16.28	61668
2025-05-02	16.21	16.23	16.15	16.18	83833
2025-05-05	16.10	16.24	15.98	16.00	156589
2025-05-06	15.97	16.07	15.95	16.07	119488
2025-05-07	16.07	16.17	16.01	16.06	95153
2025-05-08	16.06	16.15	15.94	15.94	123837
2025-05-09	16.00	16.04	15.96	15.98	95814
2025-05-12	15.98	15.98	15.89	15.92	179882
2025-05-13	15.89	15.97	15.85	15.92	248370
2025-05-14	15.88	16.00	15.74	15.72	239327
2025-05-15	15.73	15.85	15.70	15.79	107544
2025-05-16	15.83	15.85	15.77	15.79	93637
2025-05-19	15.65	15.78	15.65	15.74	150080
2025-05-20	15.63	15.74	15.62	15.72	164506
2025-05-21	15.66	15.70	15.44	15.44	196839
2025-05-22	15.42	15.65	15.38	15.46	257968
2025-05-23	15.43	15.55	15.41	15.51	208251
2025-05-27	15.56	15.66	15.50	15.63	124019
2025-05-28	15.63	15.68	15.60	15.62	159073
2025-05-29	15.63	15.70	15.60	15.70	130891
2025-05-30	15.74	15.84	15.68	15.83	159603
2025-06-02	15.78	15.82	15.62	15.76	172780
2025-06-03	15.76	15.84	15.72	15.76	187252
2025-06-04	15.80	15.87	15.76	15.82	135151
2025-06-05	15.83	15.88	15.81	15.81	159735
2025-06-06	15.77	15.82	15.69	15.70	183196
2025-06-09	15.68	15.75	15.67	15.72	89697
2025-06-10	15.74	15.82	15.70	15.77	93185
2025-06-11	15.82	15.88	15.77	15.86	111790
2025-06-12	15.88	15.97	15.85	15.85	91878
2025-06-13	15.83	15.89	15.70	15.81	127282
2025-06-16	15.71	15.80	15.62	15.66	163820
2025-06-17	15.66	15.75	15.59	15.68	132268
2025-06-18	15.72	15.83	15.68	15.74	117125
2025-06-20	15.63	15.74	15.58	15.68	148549
2025-06-23	15.68	15.84	15.68	15.81	201354
2025-06-24	15.79	15.91	15.77	15.90	166507
2025-06-25	15.81	15.98	15.79	15.95	154166
2025-06-26	16.00	16.02	15.92	16.00	132287
2025-06-27	16.02	16.06	15.90	16.06	139376
2025-06-30	16.07	16.14	16.01	16.11	205205
2025-07-01	16.14	16.21	16.10	16.18	126909
2025-07-02	16.11	16.18	16.08	16.08	105904
2025-07-03	16.04	16.19	16.03	16.07	109659
2025-07-07	16.01	16.07	15.90	15.91	128385
2025-07-08	15.88	16.00	15.83	15.91	141749
2025-07-09	15.93	16.05	15.92	15.99	128510
2025-07-10	16.02	16.07	16.00	16.02	97644
2025-07-11	15.99	16.00	15.88	15.90	95896
2025-07-14	15.93	15.98	15.87	15.80	290522
2025-07-15	15.83	15.88	15.79	15.79	181457
2025-07-16	15.81	15.90	15.81	15.82	143493
2025-07-17	15.80	15.87	15.80	15.82	100193
2025-07-18	15.90	15.95	15.60	15.60	277954
2025-07-21	15.75	15.92	15.75	15.87	170015
2025-07-22	15.84	15.96	15.81	15.95	89687
2025-07-23	15.91	15.97	15.83	15.89	166771
2025-07-24	15.85	15.94	15.80	15.80	123816
2025-07-25	15.79	15.91	15.79	15.85	91470
2025-07-28	15.81	15.98	15.78	15.78	116355
2025-07-29	15.81	15.97	15.72	15.93	145458
2025-07-30	15.94	16.03	15.93	16.03	164282
2025-07-31	16.10	16.20	16.03	16.19	181547
2025-08-01	16.25	16.43	16.15	16.41	181184
2025-08-04	16.46	16.48	16.37	16.45	138783
2025-08-05	16.36	16.53	16.36	16.50	98942
2025-08-06	16.44	16.52	16.40	16.48	246434
2025-08-07	16.54	16.59	16.43	16.45	218053
2025-08-08	16.38	16.44	16.35	16.39	113966
2025-08-11	16.40	16.40	16.26	16.31	96093
2025-08-12	16.30	16.35	16.20	16.23	207378
2025-08-13	16.34	16.45	16.28	16.35	244724
2025-08-14	16.28	16.38	16.24	16.14	127401
2025-08-15	16.09	16.22	16.09	16.11	89089
2025-08-18	16.10	16.13	15.95	15.97	233059
2025-08-19	15.99	16.06	15.98	16.02	113190
2025-08-20	16.00	16.11	16.00	16.07	101540
2025-08-21	16.03	16.08	16.00	16.00	55900
2025-08-22	16.09	16.27	16.03	16.27	190566
2025-08-25	16.17	16.39	16.17	16.27	204169
2025-08-26	16.22	16.32	16.22	16.25	168469
2025-08-27	16.24	16.38	16.24	16.37	152447
2025-08-28	16.35	16.44	16.31	16.44	177744
2025-08-29	16.45	16.46	16.37	16.43	239658
2025-09-02	16.35	16.39	16.33	16.37	103637
2025-09-03	16.36	16.44	16.33	16.43	137687
2025-09-04	16.48	16.50	16.37	16.44	215210
2025-09-05	16.50	16.58	16.48	16.55	204022
2025-09-08	16.67	16.73	16.54	16.61	258867
2025-09-09	16.60	16.61	16.48	16.55	176482
2025-09-10	16.62	16.64	16.56	16.62	158896
2025-09-11	16.63	16.72	16.57	16.63	150675

Explore More About BBN

Coins representing dividend payouts and trends

BBN Dividend History

Discover BlackRock Taxable Municipal's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

BBN Stock Split History

Discover BlackRock Taxable Municipal's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BBN Historical Prices

Explore BlackRock Taxable Municipal's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics